|
 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 | | 2017-06-16 | 12,40 | 2.957.800 | 12,61 | 12,26 | 12,42 | 00:00:00 | | 2017-06-19 | 12,45 | 1.116.400 | 12,80 | 12,34 | 12,50 | 00:00:00 | | 2017-06-20 | 11,94 | 1.320.400 | 12,54 | 11,91 | 12,45 | 00:00:00 | | 2017-06-21 | 11,85 | 2.363.400 | 12,15 | 11,61 | 12,08 | 00:00:00 | | 2017-06-22 | 12,61 | 2.675.200 | 13,37 | 12,06 | 12,06 | 00:00:00 | | 2017-06-23 | 11,99 | 3.091.200 | 12,82 | 11,94 | 12,65 | 00:00:00 | | 2017-06-26 | 12,25 | 1.643.000 | 12,32 | 12,10 | 12,32 | 00:00:00 | | 2017-06-27 | 12,10 | 1.285.100 | 12,47 | 11,99 | 12,25 | 00:00:00 | | 2017-06-28 | 12,65 | 2.714.300 | 12,65 | 12,12 | 12,14 | 00:00:00 | | 2017-06-29 | 12,11 | 2.539.400 | 12,81 | 12,01 | 12,65 | 00:00:00 | | 2017-06-30 | 12,45 | 3.907.100 | 12,53 | 11,96 | 12,20 | 00:00:00 | | 2017-07-03 | 12,60 | 1.353.300 | 12,70 | 12,21 | 12,46 | 00:00:00 | | 2017-07-04 | 12,65 | 462.700 | 12,67 | 12,44 | 12,52 | 00:00:00 | | 2017-07-05 | 13,63 | 2.930.900 | 13,69 | 13,08 | 13,25 | 00:00:00 | | 2017-07-06 | 15,83 | 6.138.300 | 16,14 | 14,90 | 16,05 | 00:00:00 | | 2017-07-07 | 15,90 | 3.058.800 | 16,48 | 15,74 | 15,86 | 00:00:00 | | 2017-07-10 | 15,25 | 3.846.100 | 16,20 | 14,96 | 15,90 | 00:00:00 | | 2017-07-11 | 14,72 | 3.379.800 | 15,43 | 14,68 | 15,20 | 00:00:00 | | 2017-07-12 | 15,19 | 2.904.800 | 15,36 | 14,69 | 14,87 | 00:00:00 | | 2017-07-13 | 15,30 | 1.073.100 | 15,39 | 15,06 | 15,19 | 00:00:00 | | 2017-07-14 | 14,59 | 2.854.800 | 15,40 | 14,42 | 15,32 | 00:00:00 | | 2017-07-17 | 14,19 | 2.367.300 | 14,66 | 14,10 | 14,60 | 00:00:00 | | 2017-07-18 | 14,52 | 3.365.900 | 14,70 | 14,14 | 14,31 | 00:00:00 | | 2017-07-19 | 14,19 | 1.292.800 | 14,78 | 14,15 | 14,60 | 00:00:00 | | 2017-07-20 | 14,05 | 1.614.400 | 14,46 | 14,05 | 14,29 | 00:00:00 | | 2017-07-21 | 14,02 | 982.100 | 14,20 | 13,92 | 14,10 | 00:00:00 | | 2017-07-24 | 13,82 | 1.210.800 | 14,08 | 13,74 | 13,96 | 00:00:00 | | 2017-07-25 | 14,07 | 1.525.500 | 14,24 | 13,84 | 14,00 | 00:00:00 | | 2017-07-26 | 13,60 | 1.189.100 | 14,22 | 13,54 | 14,10 | 00:00:00 | | 2017-07-27 | 13,55 | 887.900 | 13,83 | 13,37 | 13,73 | 00:00:00 | | 2017-07-28 | 13,90 | 2.839.200 | 13,92 | 13,29 | 13,60 | 00:00:00 | | 2017-07-31 | 13,50 | 2.035.100 | 14,09 | 13,45 | 13,97 | 00:00:00 | | 2017-08-01 | 13,58 | 1.829.000 | 13,70 | 13,47 | 13,60 | 00:00:00 | | 2017-08-02 | 13,42 | 2.048.000 | 13,60 | 13,34 | 13,58 | 00:00:00 | | 2017-08-03 | 13,82 | 2.268.000 | 13,89 | 13,34 | 13,48 | 00:00:00 | | 2017-08-04 | 14,25 | 2.553.700 | 14,39 | 13,84 | 13,87 | 00:00:00 | | 2017-08-07 | 14,43 | 3.197.500 | 14,48 | 13,99 | 14,35 | 00:00:00 | | 2017-08-08 | 14,37 | 1.800.000 | 14,68 | 14,19 | 14,41 | 00:00:00 | | 2017-08-09 | 14,15 | 2.060.100 | 14,40 | 14,01 | 14,30 | 00:00:00 | | 2017-08-10 | 13,65 | 1.379.700 | 14,13 | 13,60 | 14,11 | 00:00:00 | | 2017-08-11 | 13,73 | 1.670.100 | 13,74 | 13,46 | 13,50 | 00:00:00 | | 2017-08-14 | 13,67 | 1.375.100 | 13,92 | 13,60 | 13,75 | 00:00:00 | | 2017-08-15 | 13,66 | 1.543.100 | 13,92 | 13,66 | 13,79 | 00:00:00 | | 2017-08-16 | 13,90 | 1.572.600 | 14,05 | 13,61 | 13,71 | 00:00:00 | | 2017-08-17 | 13,71 | 2.841.600 | 13,84 | 13,37 | 13,74 | 00:00:00 | | 2017-08-18 | 13,74 | 3.750.400 | 14,00 | 13,53 | 13,82 | 00:00:00 | | 2017-08-21 | 14,20 | 2.703.300 | 14,28 | 13,71 | 13,79 | 00:00:00 | | 2017-08-22 | 21,20 | 33.516.400 | 21,38 | 18,20 | 19,10 | 00:00:00 | | 2017-08-23 | 18,86 | 21.029.300 | 20,93 | 18,82 | 20,90 | 00:00:00 | | 2017-08-24 | 19,61 | 12.850.500 | 19,95 | 18,13 | 18,65 | 00:00:00 | | 2017-08-25 | 19,76 | 4.839.600 | 20,16 | 19,61 | 19,95 | 00:00:00 | | 2017-08-28 | 19,45 | 3.310.400 | 20,00 | 19,23 | 19,95 | 00:00:00 | | 2017-08-29 | 18,93 | 3.999.000 | 19,35 | 18,73 | 19,35 | 00:00:00 | | 2017-08-30 | 18,51 | 3.572.800 | 19,10 | 18,51 | 19,10 | 00:00:00 | | 2017-08-31 | 17,62 | 5.378.000 | 18,74 | 17,62 | 18,59 | 00:00:00 | | 2017-09-01 | 17,65 | 4.211.200 | 18,10 | 17,40 | 17,80 | 00:00:00 | | 2017-09-04 | 18,01 | 1.561.300 | 18,25 | 17,50 | 17,74 | 00:00:00 | | 2017-09-05 | 18,80 | 3.090.200 | 18,96 | 18,31 | 18,88 | 00:00:00 | | 2017-09-06 | 19,07 | 3.353.800 | 19,15 | 18,63 | 18,99 | 00:00:00 | | 2017-09-07 | 19,07 | 0 | 19,07 | 19,07 | 19,07 | 00:00:00 | | 2017-09-08 | 19,70 | 4.154.300 | 20,16 | 19,08 | 19,22 | 00:00:00 | | 2017-09-11 | 21,09 | 4.336.500 | 21,50 | 19,80 | 20,11 | 00:00:00 | | 2017-09-12 | 21,47 | 5.287.700 | 22,42 | 20,59 | 21,25 | 00:00:00 | | 2017-09-13 | 21,02 | 2.902.100 | 21,80 | 20,89 | 21,80 | 00:00:00 | | 2017-09-14 | 21,40 | 2.548.100 | 21,60 | 20,55 | 20,76 | 00:00:00 | | 2017-09-15 | 21,54 | 4.075.100 | 22,10 | 21,21 | 21,45 | 00:00:00 | | 2017-09-18 | 21,84 | 2.946.700 | 22,35 | 21,44 | 21,70 | 00:00:00 | | 2017-09-19 | 21,55 | 2.663.700 | 21,99 | 21,35 | 21,84 | 00:00:00 | | 2017-09-20 | 22,00 | 3.299.100 | 22,13 | 21,41 | 21,67 | 00:00:00 | | 2017-09-21 | 21,25 | 2.784.300 | 22,12 | 20,96 | 22,08 | 00:00:00 | | 2017-09-22 | 21,00 | 1.604.400 | 21,40 | 20,66 | 21,24 | 00:00:00 | | 2017-09-25 | 20,47 | 2.029.600 | 20,99 | 20,16 | 20,80 | 00:00:00 | | 2017-09-26 | 20,49 | 1.338.600 | 21,18 | 20,49 | 20,50 | 00:00:00 | | 2017-09-27 | 19,90 | 2.420.300 | 20,90 | 19,64 | 20,90 | 00:00:00 | | 2017-09-28 | 19,55 | 2.102.100 | 19,75 | 19,13 | 19,71 | 00:00:00 | | 2017-09-29 | 19,76 | 2.352.600 | 19,91 | 19,09 | 19,84 | 00:00:00 | | 2017-10-02 | 20,54 | 2.023.000 | 20,82 | 19,45 | 19,53 | 00:00:00 | | 2017-10-03 | 21,80 | 3.003.100 | 21,80 | 20,64 | 20,85 | 00:00:00 | | 2017-10-04 | 21,85 | 1.336.800 | 22,00 | 21,42 | 21,64 | 00:00:00 | | 2017-10-05 | 21,47 | 2.428.100 | 22,15 | 21,34 | 22,00 | 00:00:00 | | 2017-10-06 | 20,81 | 2.736.400 | 21,27 | 20,63 | 21,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
