|
 ELETROBRAS -ON - [Ticker: ELET3.SA] |     | | Última Transacción | 24,430 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --1.34 (+0.95%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 26,000 | Mínimo | 24,400 | | Volumen | 6.467.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 20,780 x 0 - 20,790 x 0 | Yield | | | Cierre Anterior | 25,770 | PER | 0,00% | | Apertura | 26,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ELET3.SA desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-10-15 | 5,39 | 1.058.300 | 5,52 | 5,31 | 5,36 | 00:00:00 | | 2015-10-16 | 5,20 | 3.322.400 | 5,43 | 5,20 | 5,34 | 00:00:00 | | 2015-10-19 | 5,15 | 1.262.700 | 5,25 | 5,12 | 5,25 | 00:00:00 | | 2015-10-20 | 5,19 | 1.686.700 | 5,26 | 5,13 | 5,17 | 00:00:00 | | 2015-10-21 | 5,00 | 1.582.700 | 5,24 | 4,99 | 5,21 | 00:00:00 | | 2015-10-22 | 5,20 | 1.149.800 | 5,21 | 4,98 | 5,05 | 00:00:00 | | 2015-10-23 | 5,26 | 1.824.900 | 5,33 | 5,22 | 5,25 | 00:00:00 | | 2015-10-26 | 5,11 | 673.700 | 5,37 | 5,11 | 5,30 | 00:00:00 | | 2015-10-27 | 5,17 | 1.000.200 | 5,23 | 5,08 | 5,13 | 00:00:00 | | 2015-10-28 | 4,99 | 2.750.400 | 5,19 | 4,92 | 5,16 | 00:00:00 | | 2015-10-29 | 4,97 | 1.232.900 | 5,02 | 4,92 | 4,98 | 00:00:00 | | 2015-10-30 | 5,02 | 3.242.300 | 5,04 | 4,92 | 4,96 | 00:00:00 | | 2015-11-04 | 5,50 | 1.729.000 | 5,55 | 5,42 | 5,47 | 00:00:00 | | 2015-11-05 | 5,95 | 3.262.300 | 6,05 | 5,58 | 5,60 | 00:00:00 | | 2015-11-09 | 5,70 | 868.200 | 5,81 | 5,58 | 5,76 | 00:00:00 | | 2015-11-11 | 6,29 | 3.314.400 | 6,44 | 6,07 | 6,10 | 00:00:00 | | 2015-11-12 | 6,15 | 1.885.200 | 6,41 | 6,01 | 6,29 | 00:00:00 | | 2015-11-16 | 6,26 | 956.800 | 6,36 | 6,15 | 6,26 | 00:00:00 | | 2015-11-17 | 6,00 | 1.449.700 | 6,35 | 5,98 | 6,35 | 00:00:00 | | 2015-11-18 | 6,10 | 1.186.200 | 6,18 | 5,92 | 5,97 | 00:00:00 | | 2015-11-23 | 6,17 | 1.161.900 | 6,30 | 6,11 | 6,16 | 00:00:00 | | 2015-11-24 | 6,34 | 1.976.900 | 6,34 | 6,02 | 6,17 | 00:00:00 | | 2015-11-25 | 6,07 | 1.920.400 | 6,33 | 6,05 | 6,24 | 00:00:00 | | 2015-11-26 | 5,99 | 1.033.200 | 6,14 | 5,99 | 6,12 | 00:00:00 | | 2015-11-27 | 5,97 | 2.182.600 | 6,16 | 5,85 | 6,02 | 00:00:00 | | 2015-11-30 | 5,79 | 1.940.800 | 5,97 | 5,69 | 5,91 | 00:00:00 | | 2015-12-01 | 5,52 | 1.487.500 | 5,84 | 5,44 | 5,70 | 00:00:00 | | 2015-12-02 | 5,77 | 1.945.200 | 5,77 | 5,44 | 5,47 | 00:00:00 | | 2015-12-07 | 5,61 | 992.200 | 5,80 | 5,56 | 5,58 | 00:00:00 | | 2015-12-09 | 5,71 | 1.845.100 | 5,82 | 5,41 | 5,60 | 00:00:00 | | 2015-12-14 | 5,61 | 1.073.800 | 5,85 | 5,53 | 5,70 | 00:00:00 | | 2015-12-21 | 5,51 | 927.600 | 5,76 | 5,45 | 5,71 | 00:00:00 | | 2015-12-23 | 5,56 | 1.023.900 | 5,67 | 5,48 | 5,60 | 00:00:00 | | 2015-12-24 | 5,56 | 0 | 5,56 | 5,56 | 5,56 | 00:00:00 | | 2015-12-31 | 5,76 | 0 | 5,76 | 5,76 | 5,76 | 00:00:00 | | 2016-01-01 | 5,76 | 0 | 5,76 | 5,76 | 5,76 | 00:00:00 | | 2016-01-05 | 5,55 | 2.031.100 | 5,55 | 5,37 | 5,48 | 00:00:00 | | 2016-01-06 | 5,45 | 1.030.200 | 5,55 | 5,39 | 5,46 | 00:00:00 | | 2016-01-07 | 5,18 | 951.700 | 5,37 | 5,18 | 5,35 | 00:00:00 | | 2016-01-08 | 5,04 | 1.365.100 | 5,25 | 4,91 | 5,17 | 00:00:00 | | 2016-01-11 | 5,00 | 1.685.800 | 5,24 | 4,96 | 5,04 | 00:00:00 | | 2016-01-18 | 5,04 | 716.300 | 5,07 | 4,94 | 5,03 | 00:00:00 | | 2016-01-21 | 5,03 | 881.200 | 5,11 | 4,92 | 4,97 | 00:00:00 | | 2016-01-22 | 5,20 | 1.181.500 | 5,29 | 5,09 | 5,19 | 00:00:00 | | 2016-01-26 | 4,88 | 2.078.200 | 5,19 | 4,82 | 5,19 | 00:00:00 | | 2016-01-28 | 5,51 | 1.072.100 | 5,51 | 5,20 | 5,31 | 00:00:00 | | 2016-01-29 | 5,82 | 1.238.100 | 5,88 | 5,56 | 5,65 | 00:00:00 | | 2016-02-01 | 5,92 | 1.366.200 | 6,03 | 5,71 | 5,73 | 00:00:00 | | 2016-02-02 | 5,80 | 1.189.000 | 5,88 | 5,70 | 5,88 | 00:00:00 | | 2016-02-03 | 5,79 | 1.214.100 | 5,84 | 5,59 | 5,80 | 00:00:00 | | 2016-02-04 | 6,05 | 1.956.800 | 6,20 | 5,83 | 5,84 | 00:00:00 | | 2016-02-05 | 6,02 | 1.271.000 | 6,14 | 5,95 | 6,00 | 00:00:00 | | 2016-02-11 | 5,92 | 1.305.000 | 5,97 | 5,79 | 5,87 | 00:00:00 | | 2016-02-16 | 5,83 | 873.200 | 5,96 | 5,75 | 5,83 | 00:00:00 | | 2016-02-17 | 6,10 | 831.000 | 6,13 | 5,86 | 5,86 | 00:00:00 | | 2016-02-18 | 6,05 | 510.500 | 6,19 | 6,01 | 6,01 | 00:00:00 | | 2016-02-19 | 6,03 | 2.311.800 | 6,13 | 5,92 | 6,09 | 00:00:00 | | 2016-02-25 | 5,77 | 932.700 | 5,84 | 5,58 | 5,67 | 00:00:00 | | 2016-02-26 | 5,58 | 876.400 | 5,94 | 5,48 | 5,85 | 00:00:00 | | 2016-02-29 | 5,68 | 1.267.700 | 5,70 | 5,58 | 5,70 | 00:00:00 | | 2016-03-01 | 5,70 | 818.500 | 5,79 | 5,63 | 5,78 | 00:00:00 | | 2016-03-02 | 5,89 | 786.400 | 6,00 | 5,74 | 5,75 | 00:00:00 | | 2016-03-03 | 6,54 | 2.377.000 | 6,68 | 5,95 | 5,95 | 00:00:00 | | 2016-03-04 | 6,72 | 2.584.300 | 7,15 | 6,65 | 6,90 | 00:00:00 | | 2016-03-07 | 6,48 | 1.212.700 | 6,80 | 6,40 | 6,80 | 00:00:00 | | 2016-03-08 | 6,77 | 1.557.800 | 6,77 | 6,38 | 6,47 | 00:00:00 | | 2016-03-09 | 6,91 | 3.907.000 | 7,06 | 6,75 | 6,80 | 00:00:00 | | 2016-03-10 | 7,15 | 3.242.800 | 7,15 | 6,84 | 7,00 | 00:00:00 | | 2016-03-14 | 7,10 | 1.382.800 | 7,47 | 7,10 | 7,35 | 00:00:00 | | 2016-03-16 | 6,55 | 2.079.800 | 6,58 | 6,16 | 6,49 | 00:00:00 | | 2016-03-17 | 7,23 | 3.252.600 | 7,23 | 6,65 | 6,90 | 00:00:00 | | 2016-03-22 | 7,15 | 916.800 | 7,28 | 7,09 | 7,18 | 00:00:00 | | 2016-03-23 | 6,94 | 1.056.900 | 7,08 | 6,80 | 7,08 | 00:00:00 | | 2016-03-28 | 7,10 | 1.959.600 | 7,12 | 6,82 | 7,07 | 00:00:00 | | 2016-03-31 | 6,63 | 2.542.500 | 6,74 | 6,48 | 6,68 | 00:00:00 | | 2016-04-01 | 6,86 | 1.484.300 | 6,90 | 6,54 | 6,55 | 00:00:00 | | 2016-04-05 | 6,60 | 1.146.500 | 6,76 | 6,54 | 6,55 | 00:00:00 | | 2016-04-06 | 6,16 | 1.326.800 | 6,63 | 6,16 | 6,57 | 00:00:00 | | 2016-04-07 | 6,19 | 1.027.300 | 6,34 | 6,07 | 6,27 | 00:00:00 | | 2016-04-08 | 6,34 | 1.449.000 | 6,50 | 6,21 | 6,34 | 00:00:00 | | 2016-04-11 | 6,42 | 1.051.700 | 6,62 | 6,34 | 6,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
