|
 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 | | 2016-11-11 | 22,10 | 2.305.300 | 22,43 | 20,93 | 22,00 | 00:00:00 | | 2016-11-14 | 22,14 | 2.350.200 | 22,70 | 20,93 | 22,00 | 00:00:00 | | 2016-11-16 | 22,90 | 5.762.200 | 23,70 | 21,34 | 23,70 | 00:00:00 | | 2016-11-17 | 22,24 | 2.483.200 | 23,50 | 21,68 | 23,03 | 00:00:00 | | 2016-11-21 | 23,55 | 1.350.100 | 23,65 | 22,40 | 22,56 | 00:00:00 | | 2016-11-30 | 25,65 | 25.555.800 | 26,15 | 25,10 | 26,15 | 00:00:00 | | 2016-12-01 | 24,84 | 3.765.300 | 25,87 | 24,29 | 25,65 | 00:00:00 | | 2016-12-05 | 23,99 | 1.264.500 | 24,43 | 23,32 | 24,12 | 00:00:00 | | 2016-12-06 | 23,95 | 1.125.100 | 24,27 | 23,62 | 23,99 | 00:00:00 | | 2016-12-07 | 23,59 | 1.500.000 | 24,10 | 23,10 | 24,10 | 00:00:00 | | 2016-12-12 | 22,91 | 1.421.100 | 23,03 | 22,15 | 22,75 | 00:00:00 | | 2016-12-13 | 22,73 | 1.668.100 | 23,03 | 22,42 | 23,03 | 00:00:00 | | 2016-12-14 | 22,66 | 1.711.900 | 22,84 | 22,20 | 22,58 | 00:00:00 | | 2016-12-15 | 22,85 | 1.066.300 | 22,87 | 22,24 | 22,45 | 00:00:00 | | 2016-12-16 | 22,71 | 2.603.200 | 23,15 | 22,55 | 22,97 | 00:00:00 | | 2016-12-19 | 22,78 | 1.352.200 | 22,84 | 22,50 | 22,69 | 00:00:00 | | 2016-12-20 | 22,00 | 1.897.700 | 22,81 | 21,70 | 22,81 | 00:00:00 | | 2016-12-21 | 22,40 | 1.164.600 | 22,40 | 22,40 | 22,40 | 00:00:00 | | 2016-12-22 | 22,00 | 986.100 | 22,63 | 21,75 | 22,40 | 00:00:00 | | 2016-12-23 | 22,34 | 788.000 | 22,51 | 21,87 | 22,14 | 00:00:00 | | 2016-12-27 | 22,41 | 578.400 | 22,87 | 22,04 | 22,84 | 00:00:00 | | 2016-12-28 | 22,74 | 568.900 | 22,74 | 22,20 | 22,39 | 00:00:00 | | 2017-01-04 | 22,59 | 1.350.900 | 22,66 | 22,27 | 22,29 | 00:00:00 | | 2017-01-05 | 22,50 | 733.900 | 22,79 | 22,46 | 22,60 | 00:00:00 | | 2017-01-23 | 22,97 | 835.700 | 23,13 | 22,35 | 22,35 | 00:00:00 | | 2017-01-31 | 20,83 | 1.345.900 | 21,55 | 20,75 | 20,75 | 00:00:00 | | 2017-02-01 | 20,98 | 1.408.500 | 21,63 | 20,79 | 21,24 | 00:00:00 | | 2017-02-02 | 21,32 | 1.519.000 | 21,68 | 20,87 | 20,99 | 00:00:00 | | 2017-02-03 | 21,93 | 1.211.200 | 22,29 | 21,22 | 21,33 | 00:00:00 | | 2017-02-06 | 21,56 | 912.500 | 22,10 | 21,40 | 21,90 | 00:00:00 | | 2017-02-09 | 21,60 | 1.162.200 | 22,43 | 21,35 | 22,40 | 00:00:00 | | 2017-02-10 | 22,63 | 1.581.400 | 22,86 | 21,42 | 21,60 | 00:00:00 | | 2017-02-16 | 22,15 | 1.177.900 | 22,28 | 21,91 | 22,28 | 00:00:00 | | 2017-02-20 | 21,80 | 443.400 | 22,03 | 21,59 | 21,80 | 00:00:00 | | 2017-02-21 | 21,06 | 1.445.400 | 21,81 | 21,01 | 21,81 | 00:00:00 | | 2017-02-22 | 21,23 | 2.006.200 | 21,55 | 20,90 | 21,28 | 00:00:00 | | 2017-02-23 | 21,39 | 1.802.500 | 22,28 | 21,26 | 21,29 | 00:00:00 | | 2017-02-24 | 21,49 | 1.813.200 | 21,73 | 21,01 | 21,31 | 00:00:00 | | 2017-02-27 | 21,49 | 0 | 21,49 | 21,49 | 21,49 | 00:00:00 | | 2017-03-09 | 20,67 | 1.101.600 | 20,95 | 20,50 | 20,50 | 00:00:00 | | 2017-03-24 | 19,02 | 868.300 | 19,07 | 18,76 | 18,80 | 00:00:00 | | 2017-03-31 | 17,10 | 2.174.500 | 17,47 | 17,07 | 17,13 | 00:00:00 | | 2017-04-03 | 17,20 | 1.029.500 | 17,42 | 17,10 | 17,14 | 00:00:00 | | 2017-04-17 | 15,53 | 1.433.100 | 15,79 | 15,22 | 15,32 | 00:00:00 | | 2017-04-18 | 15,60 | 1.898.900 | 15,63 | 15,36 | 15,46 | 00:00:00 | | 2017-04-19 | 15,26 | 1.984.800 | 16,05 | 15,16 | 15,90 | 00:00:00 | | 2017-04-24 | 15,99 | 1.419.900 | 16,11 | 15,75 | 15,80 | 00:00:00 | | 2017-04-27 | 17,16 | 975.200 | 17,26 | 16,76 | 17,08 | 00:00:00 | | 2017-05-01 | 18,06 | 0 | 18,06 | 18,06 | 18,06 | 00:00:00 | | 2017-05-02 | 17,99 | 1.824.600 | 18,55 | 17,70 | 18,05 | 00:00:00 | | 2017-05-03 | 17,67 | 841.300 | 18,04 | 17,67 | 18,00 | 00:00:00 | | 2017-05-04 | 16,67 | 1.628.100 | 17,63 | 16,55 | 17,52 | 00:00:00 | | 2017-05-05 | 16,50 | 1.453.800 | 17,05 | 16,24 | 16,66 | 00:00:00 | | 2017-05-09 | 16,51 | 1.815.700 | 16,54 | 15,76 | 16,11 | 00:00:00 | | 2017-05-10 | 16,08 | 2.437.800 | 16,85 | 16,08 | 16,56 | 00:00:00 | | 2017-05-11 | 17,45 | 3.572.800 | 17,55 | 16,18 | 16,19 | 00:00:00 | | 2017-05-15 | 17,05 | 2.179.700 | 18,18 | 17,05 | 18,18 | 00:00:00 | | 2017-05-16 | 16,46 | 2.031.300 | 17,26 | 16,38 | 17,19 | 00:00:00 | | 2017-05-17 | 15,88 | 1.753.900 | 16,47 | 15,73 | 16,20 | 00:00:00 | | 2017-05-18 | 12,55 | 10.325.700 | 13,61 | 12,07 | 13,00 | 00:00:00 | | 2017-05-19 | 12,86 | 5.675.100 | 13,28 | 12,82 | 13,00 | 00:00:00 | | 2017-05-22 | 12,40 | 2.499.500 | 12,96 | 12,01 | 12,80 | 00:00:00 | | 2017-05-23 | 13,06 | 1.860.400 | 13,23 | 12,54 | 12,55 | 00:00:00 | | 2017-05-24 | 13,93 | 2.071.000 | 14,30 | 13,27 | 13,35 | 00:00:00 | | 2017-05-25 | 13,69 | 1.889.800 | 14,56 | 13,53 | 14,10 | 00:00:00 | | 2017-05-26 | 14,19 | 1.483.200 | 14,53 | 13,73 | 13,73 | 00:00:00 | | 2017-05-29 | 14,19 | 0 | 14,19 | 14,19 | 14,19 | 00:00:00 | | 2017-05-30 | 14,00 | 670.000 | 14,12 | 13,81 | 14,01 | 00:00:00 | | 2017-05-31 | 13,75 | 2.068.500 | 14,04 | 13,40 | 14,00 | 00:00:00 | | 2017-06-01 | 13,20 | 1.157.000 | 13,95 | 13,10 | 13,68 | 00:00:00 | | 2017-06-02 | 13,25 | 1.283.300 | 13,53 | 13,02 | 13,47 | 00:00:00 | | 2017-06-05 | 13,01 | 894.100 | 13,30 | 12,84 | 13,25 | 00:00:00 | | 2017-06-06 | 13,30 | 832.300 | 13,39 | 13,01 | 13,10 | 00:00:00 | | 2017-06-07 | 13,29 | 900.600 | 13,62 | 13,21 | 13,53 | 00:00:00 | | 2017-06-08 | 12,85 | 1.356.800 | 13,30 | 12,57 | 13,30 | 00:00:00 | | 2017-06-09 | 12,93 | 1.859.600 | 13,25 | 12,78 | 13,00 | 00:00:00 | | 2017-06-12 | 12,76 | 930.900 | 13,09 | 12,61 | 13,00 | 00:00:00 | | 2017-06-13 | 12,45 | 1.909.700 | 12,85 | 12,34 | 12,85 | 00:00:00 | | 2017-06-14 | 12,35 | 1.981.800 | 12,75 | 12,11 | 12,57 | 00:00:00 | | 2017-06-15 | 12,35 | 0 | 12,35 | 12,35 | 12,35 | 00:00:00 | | 2017-06-16 | 12,40 | 2.957.800 | 12,61 | 12,26 | 12,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
