|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 32,00 | 252.200 | 32,60 | 31,70 | 32,00 | 00:00:00 | | 2001-07-17 | 33,60 | 627.600 | 33,99 | 32,00 | 32,00 | 00:00:00 | | 2001-07-18 | 33,41 | 1.241.600 | 33,80 | 33,20 | 33,60 | 00:00:00 | | 2001-07-19 | 32,17 | 1.180.600 | 33,50 | 32,10 | 33,50 | 00:00:00 | | 2001-07-20 | 32,23 | 174.400 | 32,70 | 31,80 | 32,00 | 00:00:00 | | 2001-07-23 | 32,10 | 186.200 | 33,20 | 32,00 | 32,50 | 00:00:00 | | 2001-07-24 | 32,33 | 738.200 | 32,50 | 32,10 | 32,10 | 00:00:00 | | 2001-07-25 | 33,02 | 658.600 | 33,02 | 32,20 | 32,27 | 00:00:00 | | 2001-07-26 | 34,60 | 494.200 | 35,65 | 32,51 | 32,70 | 00:00:00 | | 2001-07-27 | 35,70 | 436.600 | 35,75 | 34,30 | 35,50 | 00:00:00 | | 2001-07-30 | 34,70 | 89.800 | 36,30 | 34,51 | 36,00 | 00:00:00 | | 2001-07-31 | 36,00 | 303.800 | 36,00 | 34,70 | 34,70 | 00:00:00 | | 2001-08-01 | 35,51 | 345.200 | 36,00 | 34,91 | 35,00 | 00:00:00 | | 2001-08-02 | 35,50 | 240.200 | 35,80 | 35,00 | 35,80 | 00:00:00 | | 2001-08-03 | 35,50 | 344.800 | 36,00 | 35,00 | 35,60 | 00:00:00 | | 2001-08-06 | 36,40 | 438.400 | 36,48 | 35,50 | 36,20 | 00:00:00 | | 2001-08-07 | 36,20 | 306.200 | 36,60 | 36,00 | 36,40 | 00:00:00 | | 2001-08-08 | 35,60 | 886.800 | 36,40 | 35,60 | 36,10 | 00:00:00 | | 2001-08-09 | 34,20 | 678.200 | 35,60 | 34,00 | 35,48 | 00:00:00 | | 2001-08-10 | 36,30 | 407.000 | 36,30 | 33,70 | 34,00 | 00:00:00 | | 2001-08-13 | 35,49 | 229.600 | 36,30 | 34,50 | 36,80 | 00:00:00 | | 2001-08-14 | 36,40 | 509.000 | 36,40 | 34,81 | 35,40 | 00:00:00 | | 2001-08-15 | 37,02 | 853.000 | 37,80 | 36,00 | 37,05 | 00:00:00 | | 2001-08-16 | 37,00 | 302.400 | 37,19 | 36,00 | 37,00 | 00:00:00 | | 2001-08-17 | 36,09 | 373.400 | 36,51 | 35,56 | 35,53 | 00:00:00 | | 2001-08-20 | 35,90 | 571.800 | 36,00 | 35,25 | 35,37 | 00:00:00 | | 2001-08-21 | 35,40 | 318.800 | 36,00 | 34,50 | 35,01 | 00:00:00 | | 2001-08-22 | 36,00 | 394.400 | 36,65 | 36,00 | 36,11 | 00:00:00 | | 2001-08-23 | 36,00 | 257.400 | 36,18 | 35,10 | 35,80 | 00:00:00 | | 2001-08-24 | 36,31 | 315.200 | 36,60 | 35,80 | 36,30 | 00:00:00 | | 2001-08-27 | 36,50 | 132.000 | 36,70 | 35,80 | 36,30 | 00:00:00 | | 2001-08-28 | 36,50 | 319.600 | 37,10 | 36,30 | 37,00 | 00:00:00 | | 2001-08-29 | 37,01 | 175.600 | 37,60 | 36,70 | 36,70 | 00:00:00 | | 2001-08-30 | 36,50 | 189.400 | 37,40 | 36,50 | 37,40 | 00:00:00 | | 2001-08-31 | 36,50 | 300.400 | 36,50 | 35,90 | 35,60 | 00:00:00 | | 2001-09-03 | 34,81 | 69.800 | 36,50 | 34,70 | 36,40 | 00:00:00 | | 2001-09-04 | 34,65 | 228.200 | 36,20 | 34,65 | 35,50 | 00:00:00 | | 2001-09-05 | 36,60 | 187.400 | 36,90 | 34,50 | 36,00 | 00:00:00 | | 2001-09-06 | 37,72 | 307.600 | 37,72 | 36,58 | 37,51 | 00:00:00 | | 2001-09-07 | 37,72 | 0 | 37,72 | 37,72 | 37,72 | 00:00:00 | | 2001-09-10 | 37,99 | 327.400 | 38,40 | 37,00 | 37,01 | 00:00:00 | | 2001-09-11 | 35,00 | 11.800 | 37,50 | 35,00 | 37,50 | 00:00:00 | | 2001-09-12 | 34,00 | 267.000 | 35,40 | 34,00 | 35,00 | 00:00:00 | | 2001-09-13 | 30,01 | 179.600 | 35,00 | 30,01 | 34,50 | 00:00:00 | | 2001-09-14 | 31,02 | 257.200 | 31,02 | 28,36 | 28,30 | 00:00:00 | | 2001-09-17 | 32,49 | 595.800 | 33,40 | 31,50 | 33,40 | 00:00:00 | | 2001-09-18 | 32,89 | 774.000 | 33,30 | 31,69 | 33,10 | 00:00:00 | | 2001-09-19 | 33,60 | 376.800 | 33,80 | 32,80 | 33,20 | 00:00:00 | | 2001-09-20 | 33,00 | 596.200 | 34,00 | 33,00 | 33,90 | 00:00:00 | | 2001-09-21 | 31,20 | 388.200 | 32,50 | 30,50 | 31,50 | 00:00:00 | | 2001-09-24 | 31,20 | 0 | 31,20 | 31,20 | 31,20 | 00:00:00 | | 2001-09-25 | 32,50 | 429.800 | 33,10 | 31,70 | 33,00 | 00:00:00 | | 2001-09-26 | 32,00 | 272.800 | 32,10 | 31,50 | 31,90 | 00:00:00 | | 2001-09-27 | 32,00 | 272.800 | 32,10 | 31,50 | 31,90 | 00:00:00 | | 2001-09-28 | 32,02 | 925.600 | 33,60 | 31,70 | 32,80 | 00:00:00 | | 2001-10-01 | 30,69 | 146.600 | 31,70 | 30,60 | 31,50 | 00:00:00 | | 2001-10-02 | 29,12 | 469.000 | 30,80 | 29,01 | 29,51 | 00:00:00 | | 2001-10-03 | 28,01 | 830.200 | 29,00 | 27,20 | 27,70 | 00:00:00 | | 2001-10-04 | 28,40 | 361.800 | 28,50 | 27,00 | 28,00 | 00:00:00 | | 2001-10-05 | 30,31 | 263.000 | 30,80 | 27,99 | 29,99 | 00:00:00 | | 2001-10-08 | 30,00 | 201.600 | 30,00 | 29,20 | 29,99 | 00:00:00 | | 2001-10-09 | 31,15 | 435.800 | 31,30 | 30,00 | 30,00 | 00:00:00 | | 2001-10-10 | 31,00 | 327.200 | 31,20 | 30,50 | 30,80 | 00:00:00 | | 2001-10-11 | 33,57 | 671.800 | 33,57 | 31,30 | 31,40 | 00:00:00 | | 2001-10-12 | 33,57 | 0 | 33,57 | 33,57 | 33,57 | 00:00:00 | | 2001-10-15 | 35,99 | 251.200 | 35,99 | 32,60 | 33,30 | 00:00:00 | | 2001-10-16 | 33,71 | 361.000 | 36,30 | 33,71 | 35,20 | 00:00:00 | | 2001-10-17 | 34,31 | 423.000 | 35,30 | 34,00 | 34,80 | 00:00:00 | | 2001-10-18 | 33,69 | 299.200 | 34,50 | 33,00 | 33,48 | 00:00:00 | | 2001-10-19 | 34,50 | 423.200 | 35,00 | 32,50 | 34,50 | 00:00:00 | | 2001-10-22 | 36,50 | 206.600 | 36,50 | 34,49 | 34,49 | 00:00:00 | | 2001-10-23 | 35,80 | 166.600 | 36,50 | 35,60 | 36,50 | 00:00:00 | | 2001-10-24 | 34,50 | 154.200 | 35,00 | 33,50 | 34,40 | 00:00:00 | | 2001-10-25 | 35,90 | 137.800 | 36,50 | 33,80 | 35,80 | 00:00:00 | | 2001-10-26 | 35,42 | 89.200 | 36,40 | 35,30 | 35,97 | 00:00:00 | | 2001-10-29 | 36,00 | 335.600 | 36,00 | 35,10 | 35,60 | 00:00:00 | | 2001-10-30 | 33,98 | 149.800 | 35,50 | 33,70 | 34,90 | 00:00:00 | | 2001-10-31 | 35,00 | 204.200 | 35,00 | 34,00 | 34,40 | 00:00:00 | | 2001-11-01 | 34,60 | 169.800 | 35,50 | 34,20 | 35,50 | 00:00:00 | | 2001-11-02 | 34,60 | 0 | 34,60 | 34,60 | 34,60 | 00:00:00 | | 2001-11-05 | 37,89 | 494.600 | 37,89 | 35,40 | 36,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
