|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 41,00 | 290.400 | 41,50 | 39,70 | 41,00 | 00:00:00 | | 2001-03-27 | 41,15 | 708.600 | 41,50 | 40,50 | 41,15 | 00:00:00 | | 2001-03-28 | 40,80 | 270.400 | 41,20 | 40,50 | 40,80 | 00:00:00 | | 2001-03-29 | 40,00 | 697.200 | 41,40 | 39,55 | 40,00 | 00:00:00 | | 2001-03-30 | 41,50 | 504.600 | 42,00 | 39,00 | 41,50 | 00:00:00 | | 2001-04-02 | 41,60 | 835.800 | 42,00 | 40,50 | 41,60 | 00:00:00 | | 2001-04-03 | 39,90 | 296.600 | 41,60 | 39,50 | 39,90 | 00:00:00 | | 2001-04-04 | 40,00 | 449.400 | 41,10 | 39,50 | 40,00 | 00:00:00 | | 2001-04-05 | 40,15 | 471.200 | 40,80 | 40,00 | 40,15 | 00:00:00 | | 2001-04-06 | 38,30 | 388.400 | 40,57 | 38,00 | 38,30 | 00:00:00 | | 2001-04-09 | 39,80 | 245.800 | 39,80 | 38,30 | 39,80 | 00:00:00 | | 2001-04-10 | 39,80 | 385.800 | 40,60 | 39,80 | 39,80 | 00:00:00 | | 2001-04-11 | 37,33 | 819.200 | 40,00 | 37,00 | 37,33 | 00:00:00 | | 2001-04-12 | 38,01 | 916.200 | 38,10 | 36,00 | 38,01 | 00:00:00 | | 2001-04-13 | 38,01 | 0 | 38,01 | 38,01 | 38,01 | 00:00:00 | | 2001-04-16 | 37,00 | 475.600 | 37,90 | 37,00 | 37,00 | 00:00:00 | | 2001-04-17 | 36,50 | 302.800 | 37,20 | 36,00 | 36,50 | 00:00:00 | | 2001-04-18 | 37,80 | 463.200 | 39,00 | 36,10 | 37,80 | 00:00:00 | | 2001-04-19 | 35,51 | 916.200 | 37,70 | 35,00 | 35,51 | 00:00:00 | | 2001-04-20 | 33,25 | 636.000 | 34,20 | 33,00 | 33,25 | 00:00:00 | | 2001-04-23 | 33,10 | 261.200 | 33,30 | 31,50 | 33,25 | 00:00:00 | | 2001-04-24 | 35,00 | 411.000 | 35,00 | 33,50 | 33,50 | 00:00:00 | | 2001-04-25 | 35,81 | 309.800 | 36,50 | 33,11 | 35,00 | 00:00:00 | | 2001-04-26 | 37,30 | 530.200 | 37,30 | 35,50 | 35,00 | 00:00:00 | | 2001-04-27 | 36,51 | 623.400 | 38,40 | 36,40 | 37,99 | 00:00:00 | | 2001-04-30 | 37,50 | 303.000 | 37,99 | 36,80 | 37,00 | 00:00:00 | | 2001-05-01 | 37,50 | 0 | 37,50 | 37,50 | 37,50 | 00:00:00 | | 2001-05-02 | 37,50 | 0 | 37,50 | 37,50 | 37,50 | 00:00:00 | | 2001-05-03 | 36,39 | 466.600 | 36,60 | 36,00 | 36,50 | 00:00:00 | | 2001-05-04 | 35,70 | 618.200 | 36,50 | 35,70 | 36,40 | 00:00:00 | | 2001-05-07 | 35,80 | 284.400 | 36,10 | 35,50 | 35,50 | 00:00:00 | | 2001-05-08 | 36,00 | 1.880.200 | 36,20 | 35,50 | 35,80 | 00:00:00 | | 2001-05-09 | 36,00 | 0 | 36,00 | 36,00 | 36,00 | 00:00:00 | | 2001-05-10 | 34,70 | 550.600 | 35,40 | 34,65 | 34,60 | 00:00:00 | | 2001-05-11 | 33,00 | 776.000 | 34,50 | 32,75 | 34,20 | 00:00:00 | | 2001-05-14 | 32,12 | 35.000 | 32,30 | 32,10 | 32,11 | 00:00:00 | | 2001-05-15 | 32,30 | 571.600 | 33,00 | 31,50 | 31,50 | 00:00:00 | | 2001-05-16 | 33,85 | 256.800 | 34,00 | 32,00 | 31,00 | 00:00:00 | | 2001-05-17 | 34,20 | 454.000 | 35,20 | 33,85 | 33,85 | 00:00:00 | | 2001-05-18 | 33,50 | 518.400 | 34,50 | 33,01 | 34,50 | 00:00:00 | | 2001-05-21 | 32,40 | 351.600 | 33,00 | 31,70 | 32,90 | 00:00:00 | | 2001-05-22 | 31,65 | 370.400 | 33,00 | 31,65 | 31,61 | 00:00:00 | | 2001-05-23 | 31,20 | 1.113.800 | 32,00 | 30,80 | 31,65 | 00:00:00 | | 2001-05-24 | 29,50 | 440.200 | 31,07 | 29,20 | 31,07 | 00:00:00 | | 2001-05-25 | 28,40 | 515.000 | 29,50 | 28,00 | 29,30 | 00:00:00 | | 2001-05-28 | 27,70 | 141.000 | 28,97 | 27,30 | 28,97 | 00:00:00 | | 2001-05-29 | 28,20 | 970.400 | 28,30 | 26,70 | 27,20 | 00:00:00 | | 2001-05-30 | 28,20 | 0 | 28,20 | 28,20 | 28,20 | 00:00:00 | | 2001-05-31 | 30,12 | 825.000 | 30,50 | 29,70 | 29,89 | 00:00:00 | | 2001-06-01 | 30,00 | 720.200 | 30,20 | 29,40 | 29,50 | 00:00:00 | | 2001-06-04 | 31,26 | 963.600 | 31,99 | 30,40 | 31,00 | 00:00:00 | | 2001-06-05 | 34,35 | 1.178.800 | 34,50 | 30,50 | 30,50 | 00:00:00 | | 2001-06-06 | 33,60 | 314.200 | 34,80 | 33,39 | 34,35 | 00:00:00 | | 2001-06-07 | 34,70 | 1.004.400 | 36,00 | 33,00 | 33,00 | 00:00:00 | | 2001-06-08 | 33,80 | 526.200 | 35,70 | 33,80 | 35,10 | 00:00:00 | | 2001-06-11 | 33,00 | 385.400 | 34,11 | 32,50 | 33,21 | 00:00:00 | | 2001-06-12 | 32,12 | 896.000 | 33,00 | 32,00 | 33,00 | 00:00:00 | | 2001-06-13 | 32,41 | 1.027.600 | 33,80 | 32,41 | 32,60 | 00:00:00 | | 2001-06-14 | 32,41 | 0 | 32,41 | 32,41 | 32,41 | 00:00:00 | | 2001-06-15 | 32,80 | 391.000 | 33,60 | 30,30 | 30,30 | 00:00:00 | | 2001-06-18 | 30,60 | 369.000 | 32,70 | 30,60 | 31,00 | 00:00:00 | | 2001-06-19 | 31,05 | 719.400 | 31,80 | 30,51 | 30,51 | 00:00:00 | | 2001-06-20 | 31,50 | 487.200 | 32,50 | 30,20 | 30,20 | 00:00:00 | | 2001-06-21 | 31,20 | 495.800 | 32,60 | 31,00 | 31,01 | 00:00:00 | | 2001-06-22 | 30,80 | 600.600 | 32,20 | 30,60 | 31,79 | 00:00:00 | | 2001-06-25 | 30,40 | 667.200 | 31,20 | 30,30 | 31,20 | 00:00:00 | | 2001-06-26 | 30,51 | 483.200 | 30,60 | 30,10 | 30,11 | 00:00:00 | | 2001-06-27 | 29,40 | 460.400 | 31,00 | 29,21 | 30,50 | 00:00:00 | | 2001-06-28 | 29,44 | 339.200 | 29,50 | 28,00 | 29,00 | 00:00:00 | | 2001-06-29 | 29,50 | 321.200 | 30,10 | 29,50 | 30,00 | 00:00:00 | | 2001-07-02 | 29,45 | 306.200 | 29,80 | 29,20 | 29,50 | 00:00:00 | | 2001-07-03 | 28,52 | 351.400 | 29,79 | 28,30 | 29,11 | 00:00:00 | | 2001-07-04 | 28,52 | 0 | 28,52 | 28,52 | 28,52 | 00:00:00 | | 2001-07-05 | 28,32 | 520.200 | 28,50 | 27,90 | 27,80 | 00:00:00 | | 2001-07-06 | 29,00 | 278.400 | 30,20 | 28,00 | 28,00 | 00:00:00 | | 2001-07-09 | 29,00 | 0 | 29,00 | 29,00 | 29,00 | 00:00:00 | | 2001-07-10 | 28,51 | 694.400 | 29,50 | 28,10 | 28,10 | 00:00:00 | | 2001-07-11 | 30,01 | 844.600 | 30,10 | 27,51 | 27,50 | 00:00:00 | | 2001-07-12 | 31,79 | 288.800 | 31,90 | 29,00 | 29,00 | 00:00:00 | | 2001-07-13 | 32,00 | 249.000 | 32,40 | 30,80 | 32,00 | 00:00:00 | | 2001-07-16 | 32,00 | 252.200 | 32,60 | 31,70 | 32,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
