|
 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 | | 2017-10-06 | 20,81 | 2.736.400 | 21,27 | 20,63 | 21,00 | 00:00:00 | | 2017-10-09 | 20,72 | 1.302.700 | 21,05 | 20,46 | 20,76 | 00:00:00 | | 2017-10-10 | 21,30 | 1.622.700 | 21,46 | 20,85 | 20,99 | 00:00:00 | | 2017-10-11 | 21,03 | 1.553.500 | 21,46 | 20,81 | 21,40 | 00:00:00 | | 2017-10-12 | 21,03 | 0 | 21,03 | 21,03 | 21,03 | 00:00:00 | | 2017-10-13 | 21,02 | 1.805.000 | 21,14 | 20,67 | 21,04 | 00:00:00 | | 2017-10-16 | 20,85 | 1.662.900 | 21,08 | 20,65 | 21,05 | 00:00:00 | | 2017-10-17 | 20,56 | 1.270.100 | 20,99 | 20,20 | 20,80 | 00:00:00 | | 2017-10-18 | 20,82 | 1.762.700 | 20,89 | 20,28 | 20,62 | 00:00:00 | | 2017-10-19 | 20,55 | 1.170.000 | 20,89 | 20,37 | 20,89 | 00:00:00 | | 2017-10-20 | 21,66 | 2.905.400 | 21,73 | 20,58 | 20,58 | 00:00:00 | | 2017-10-23 | 22,45 | 5.653.300 | 22,87 | 21,47 | 21,80 | 00:00:00 | | 2017-10-24 | 22,59 | 2.852.700 | 23,00 | 22,11 | 22,60 | 00:00:00 | | 2017-10-25 | 23,37 | 3.128.100 | 23,60 | 23,01 | 23,01 | 00:00:00 | | 2017-10-26 | 23,47 | 4.151.300 | 24,49 | 23,25 | 23,52 | 00:00:00 | | 2017-10-27 | 23,41 | 2.191.400 | 24,20 | 22,76 | 23,51 | 00:00:00 | | 2017-10-30 | 22,59 | 2.866.900 | 23,48 | 22,31 | 23,34 | 00:00:00 | | 2017-10-31 | 22,05 | 1.847.600 | 22,97 | 22,00 | 22,78 | 00:00:00 | | 2017-11-01 | 20,75 | 4.680.100 | 22,10 | 20,43 | 22,10 | 00:00:00 | | 2017-11-02 | 20,75 | 0 | 20,75 | 20,75 | 20,75 | 00:00:00 | | 2017-11-03 | 19,68 | 5.546.300 | 20,40 | 19,20 | 20,40 | 00:00:00 | | 2017-12-11 | 18,32 | 1.906.100 | 18,83 | 18,15 | 18,62 | 00:00:00 | | 2017-12-12 | 18,60 | 3.489.800 | 18,61 | 17,51 | 18,33 | 00:00:00 | | 2017-12-13 | 18,14 | 4.747.300 | 19,10 | 17,90 | 18,85 | 00:00:00 | | 2017-12-14 | 17,45 | 3.775.100 | 18,15 | 17,30 | 18,10 | 00:00:00 | | 2017-12-15 | 17,61 | 2.816.900 | 17,80 | 17,20 | 17,45 | 00:00:00 | | 2017-12-18 | 17,72 | 2.773.600 | 18,30 | 17,55 | 18,11 | 00:00:00 | | 2017-12-19 | 17,45 | 1.915.900 | 17,75 | 17,27 | 17,75 | 00:00:00 | | 2017-12-20 | 17,15 | 1.416.300 | 17,66 | 17,09 | 17,50 | 00:00:00 | | 2017-12-21 | 18,00 | 4.592.300 | 18,14 | 16,86 | 17,40 | 00:00:00 | | 2017-12-22 | 18,78 | 2.164.000 | 18,86 | 17,87 | 18,10 | 00:00:00 | | 2017-12-25 | 18,78 | 0 | 18,78 | 18,78 | 18,78 | 00:00:00 | | 2017-12-26 | 18,40 | 1.583.500 | 18,85 | 18,30 | 18,78 | 00:00:00 | | 2017-12-27 | 18,38 | 941.700 | 18,60 | 18,10 | 18,38 | 00:00:00 | | 2017-12-28 | 19,34 | 3.285.300 | 19,50 | 18,18 | 18,48 | 00:00:00 | | 2017-12-29 | 19,34 | 0 | 19,34 | 19,34 | 19,34 | 00:00:00 | | 2018-01-02 | 18,79 | 2.747.100 | 19,63 | 18,75 | 19,60 | 00:00:00 | | 2018-01-03 | 18,55 | 1.462.300 | 18,87 | 18,42 | 18,73 | 00:00:00 | | 2018-01-04 | 18,43 | 2.526.800 | 18,68 | 18,23 | 18,61 | 00:00:00 | | 2018-01-05 | 18,26 | 1.771.000 | 18,61 | 18,06 | 18,54 | 00:00:00 | | 2018-01-08 | 18,38 | 1.321.000 | 18,50 | 18,16 | 18,26 | 00:00:00 | | 2018-01-09 | 17,65 | 3.089.100 | 18,44 | 17,53 | 18,36 | 00:00:00 | | 2018-01-10 | 16,94 | 3.971.600 | 17,77 | 16,81 | 17,56 | 00:00:00 | | 2018-01-11 | 17,20 | 1.993.700 | 17,40 | 16,86 | 17,10 | 00:00:00 | | 2018-01-12 | 16,81 | 2.978.300 | 17,37 | 16,58 | 17,00 | 00:00:00 | | 2018-01-15 | 17,03 | 1.678.000 | 17,15 | 16,60 | 17,05 | 00:00:00 | | 2018-01-16 | 17,22 | 3.233.700 | 17,61 | 16,99 | 17,00 | 00:00:00 | | 2018-01-17 | 17,27 | 1.902.200 | 17,43 | 16,87 | 17,12 | 00:00:00 | | 2018-01-18 | 17,15 | 1.674.500 | 17,41 | 16,85 | 17,41 | 00:00:00 | | 2018-01-19 | 17,50 | 2.013.700 | 17,77 | 17,06 | 17,18 | 00:00:00 | | 2018-01-22 | 18,77 | 9.205.500 | 19,47 | 18,39 | 18,45 | 00:00:00 | | 2018-01-23 | 18,26 | 1.960.700 | 18,94 | 18,20 | 18,74 | 00:00:00 | | 2018-01-24 | 19,55 | 5.144.100 | 19,60 | 18,33 | 18,39 | 00:00:00 | | 2018-01-25 | 19,55 | 0 | 19,55 | 19,55 | 19,55 | 00:00:00 | | 2018-01-26 | 20,25 | 4.863.900 | 20,27 | 19,41 | 19,90 | 00:00:00 | | 2018-01-29 | 20,22 | 1.737.000 | 20,47 | 19,75 | 20,10 | 00:00:00 | | 2018-01-30 | 20,00 | 2.251.500 | 20,31 | 19,61 | 20,19 | 00:00:00 | | 2018-01-31 | 20,33 | 2.840.900 | 20,88 | 20,20 | 20,20 | 00:00:00 | | 2018-02-01 | 20,40 | 2.730.500 | 20,83 | 20,23 | 20,55 | 00:00:00 | | 2018-02-02 | 19,79 | 3.403.800 | 20,35 | 19,53 | 20,15 | 00:00:00 | | 2018-02-05 | 19,79 | 2.386.500 | 20,30 | 19,66 | 19,93 | 00:00:00 | | 2018-02-06 | 20,89 | 3.009.100 | 21,00 | 19,18 | 19,51 | 00:00:00 | | 2018-02-07 | 21,06 | 3.434.900 | 21,99 | 20,61 | 20,89 | 00:00:00 | | 2018-02-08 | 21,64 | 3.780.200 | 22,02 | 21,00 | 21,60 | 00:00:00 | | 2018-02-09 | 21,12 | 7.735.500 | 22,77 | 20,26 | 22,06 | 00:00:00 | | 2018-02-14 | 21,53 | 2.134.600 | 21,80 | 21,18 | 21,72 | 00:00:00 | | 2018-02-15 | 21,44 | 1.455.900 | 21,99 | 21,31 | 21,75 | 00:00:00 | | 2018-02-16 | 21,45 | 1.449.800 | 21,60 | 21,04 | 21,53 | 00:00:00 | | 2018-02-19 | 21,42 | 680.400 | 21,71 | 21,09 | 21,32 | 00:00:00 | | 2018-02-20 | 22,88 | 5.508.200 | 23,06 | 21,86 | 21,90 | 00:00:00 | | 2018-02-21 | 23,35 | 11.696.300 | 24,84 | 22,45 | 22,65 | 00:00:00 | | 2018-02-22 | 23,89 | 4.366.600 | 24,40 | 23,50 | 24,39 | 00:00:00 | | 2018-02-23 | 24,90 | 3.453.100 | 24,90 | 23,77 | 23,84 | 00:00:00 | | 2018-02-26 | 24,46 | 2.665.000 | 25,50 | 24,38 | 25,11 | 00:00:00 | | 2018-02-27 | 24,90 | 2.815.700 | 25,55 | 24,20 | 24,30 | 00:00:00 | | 2018-02-28 | 24,77 | 4.292.200 | 25,17 | 24,21 | 25,14 | 00:00:00 | | 2018-03-01 | 24,17 | 3.054.500 | 24,97 | 23,75 | 24,65 | 00:00:00 | | 2018-03-02 | 24,71 | 1.756.200 | 24,71 | 23,29 | 23,90 | 00:00:00 | | 2018-03-05 | 24,67 | 1.713.100 | 25,10 | 24,33 | 24,83 | 00:00:00 | | 2018-03-06 | 24,40 | 2.608.300 | 25,02 | 24,18 | 24,95 | 00:00:00 | | 2018-03-07 | 23,65 | 2.550.000 | 24,49 | 23,12 | 24,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
