|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 37,89 | 494.600 | 37,89 | 35,40 | 36,20 | 00:00:00 | | 2001-11-06 | 38,01 | 687.400 | 38,70 | 37,50 | 37,70 | 00:00:00 | | 2001-11-07 | 36,80 | 447.800 | 37,70 | 36,70 | 37,59 | 00:00:00 | | 2001-11-08 | 36,00 | 618.800 | 37,00 | 36,00 | 36,41 | 00:00:00 | | 2001-11-09 | 34,82 | 685.600 | 36,80 | 34,50 | 36,00 | 00:00:00 | | 2001-11-12 | 33,90 | 227.600 | 35,75 | 33,81 | 34,50 | 00:00:00 | | 2001-11-13 | 35,75 | 338.600 | 36,00 | 35,01 | 35,10 | 00:00:00 | | 2001-11-14 | 36,00 | 326.800 | 36,90 | 35,80 | 36,38 | 00:00:00 | | 2001-11-15 | 36,00 | 0 | 36,00 | 36,00 | 36,00 | 00:00:00 | | 2001-11-16 | 35,50 | 568.800 | 37,80 | 35,50 | 37,21 | 00:00:00 | | 2001-11-19 | 36,40 | 502.800 | 37,00 | 36,00 | 36,80 | 00:00:00 | | 2001-11-20 | 36,00 | 728.000 | 36,40 | 35,10 | 36,40 | 00:00:00 | | 2001-11-21 | 36,00 | 316.800 | 36,10 | 35,10 | 35,99 | 00:00:00 | | 2001-11-22 | 36,39 | 185.600 | 36,39 | 35,70 | 36,01 | 00:00:00 | | 2001-11-23 | 37,30 | 266.400 | 38,69 | 36,20 | 36,79 | 00:00:00 | | 2001-11-26 | 35,80 | 348.200 | 38,20 | 35,72 | 38,00 | 00:00:00 | | 2001-11-27 | 34,98 | 313.600 | 36,50 | 34,98 | 36,10 | 00:00:00 | | 2001-11-28 | 34,00 | 598.800 | 35,00 | 34,00 | 34,59 | 00:00:00 | | 2001-11-29 | 34,01 | 201.800 | 35,00 | 33,80 | 34,50 | 00:00:00 | | 2001-11-30 | 32,40 | 567.000 | 33,70 | 32,30 | 33,35 | 00:00:00 | | 2001-12-03 | 34,00 | 333.400 | 34,00 | 32,30 | 33,20 | 00:00:00 | | 2001-12-04 | 33,10 | 727.600 | 34,50 | 32,70 | 34,40 | 00:00:00 | | 2001-12-05 | 33,50 | 564.200 | 33,99 | 32,51 | 33,99 | 00:00:00 | | 2001-12-06 | 34,45 | 301.200 | 34,50 | 33,30 | 33,80 | 00:00:00 | | 2001-12-07 | 34,00 | 124.400 | 35,00 | 34,00 | 34,00 | 00:00:00 | | 2001-12-10 | 34,45 | 163.400 | 35,00 | 34,00 | 34,00 | 00:00:00 | | 2001-12-11 | 33,25 | 266.800 | 34,80 | 33,25 | 34,80 | 00:00:00 | | 2001-12-12 | 32,70 | 717.400 | 34,00 | 32,50 | 32,89 | 00:00:00 | | 2001-12-13 | 31,15 | 646.600 | 33,10 | 31,02 | 32,10 | 00:00:00 | | 2001-12-14 | 29,50 | 300.400 | 31,00 | 29,10 | 30,30 | 00:00:00 | | 2001-12-17 | 29,81 | 294.600 | 30,63 | 29,50 | 29,95 | 00:00:00 | | 2001-12-18 | 30,45 | 505.600 | 30,70 | 29,50 | 29,80 | 00:00:00 | | 2001-12-19 | 29,26 | 774.600 | 30,90 | 29,15 | 29,49 | 00:00:00 | | 2001-12-20 | 28,30 | 1.100.000 | 29,26 | 28,30 | 28,50 | 00:00:00 | | 2001-12-21 | 30,86 | 220.400 | 30,99 | 29,15 | 30,50 | 00:00:00 | | 2001-12-24 | 30,86 | 0 | 30,86 | 30,86 | 30,86 | 00:00:00 | | 2001-12-25 | 30,86 | 0 | 30,86 | 30,86 | 30,86 | 00:00:00 | | 2001-12-26 | 31,60 | 176.000 | 31,80 | 30,50 | 31,60 | 00:00:00 | | 2001-12-27 | 32,42 | 704.400 | 32,80 | 31,99 | 32,09 | 00:00:00 | | 2001-12-28 | 33,30 | 311.400 | 33,30 | 32,90 | 33,10 | 00:00:00 | | 2001-12-31 | 33,30 | 0 | 33,30 | 33,30 | 33,30 | 00:00:00 | | 2002-01-01 | 33,30 | 0 | 33,30 | 33,30 | 33,30 | 00:00:00 | | 2002-01-02 | 32,50 | 447.600 | 32,50 | 31,50 | 32,10 | 00:00:00 | | 2002-01-03 | 33,65 | 574.000 | 33,65 | 33,00 | 33,10 | 00:00:00 | | 2002-01-04 | 34,30 | 921.000 | 34,40 | 33,48 | 33,50 | 00:00:00 | | 2002-01-07 | 34,80 | 476.800 | 34,80 | 34,00 | 34,11 | 00:00:00 | | 2002-01-08 | 35,00 | 334.000 | 35,20 | 34,10 | 34,50 | 00:00:00 | | 2002-01-09 | 34,11 | 915.000 | 34,99 | 33,51 | 34,09 | 00:00:00 | | 2002-01-10 | 31,10 | 3.295.000 | 32,54 | 31,00 | 31,70 | 00:00:00 | | 2002-01-11 | 31,11 | 1.687.200 | 31,90 | 31,11 | 31,40 | 00:00:00 | | 2002-01-14 | 29,50 | 427.200 | 30,56 | 29,35 | 29,61 | 00:00:00 | | 2002-01-15 | 28,80 | 839.400 | 30,20 | 28,70 | 29,01 | 00:00:00 | | 2002-01-16 | 29,40 | 602.200 | 30,00 | 29,00 | 29,50 | 00:00:00 | | 2002-01-17 | 29,98 | 849.400 | 30,20 | 29,70 | 30,80 | 00:00:00 | | 2002-01-18 | 30,50 | 285.000 | 30,79 | 29,80 | 29,80 | 00:00:00 | | 2002-01-21 | 29,90 | 109.600 | 30,40 | 29,50 | 29,60 | 00:00:00 | | 2002-01-22 | 30,01 | 146.600 | 30,20 | 29,50 | 30,20 | 00:00:00 | | 2002-01-23 | 31,10 | 383.600 | 31,50 | 29,50 | 31,00 | 00:00:00 | | 2002-01-24 | 31,95 | 386.800 | 32,40 | 31,50 | 32,00 | 00:00:00 | | 2002-01-25 | 31,95 | 0 | 31,95 | 31,95 | 31,95 | 00:00:00 | | 2002-01-28 | 32,30 | 268.200 | 32,60 | 31,70 | 32,11 | 00:00:00 | | 2002-01-29 | 31,48 | 213.600 | 32,70 | 31,40 | 31,70 | 00:00:00 | | 2002-01-30 | 32,40 | 190.000 | 32,70 | 31,00 | 32,01 | 00:00:00 | | 2002-01-31 | 36,17 | 1.146.200 | 36,17 | 34,50 | 35,20 | 00:00:00 | | 2002-02-01 | 37,50 | 537.200 | 37,50 | 35,50 | 35,60 | 00:00:00 | | 2002-02-04 | 37,50 | 314.400 | 37,70 | 36,70 | 36,91 | 00:00:00 | | 2002-02-05 | 38,80 | 451.000 | 39,00 | 36,50 | 38,48 | 00:00:00 | | 2002-02-06 | 38,70 | 373.000 | 39,00 | 38,50 | 38,50 | 00:00:00 | | 2002-02-07 | 38,61 | 405.600 | 38,71 | 37,50 | 38,00 | 00:00:00 | | 2002-02-08 | 38,10 | 113.400 | 38,61 | 38,10 | 38,40 | 00:00:00 | | 2002-02-11 | 38,10 | 0 | 38,10 | 38,10 | 38,10 | 00:00:00 | | 2002-02-12 | 38,10 | 0 | 38,10 | 38,10 | 38,10 | 00:00:00 | | 2002-02-13 | 39,29 | 406.000 | 40,00 | 37,50 | 36,10 | 00:00:00 | | 2002-02-14 | 39,42 | 290.600 | 39,90 | 38,70 | 38,80 | 00:00:00 | | 2002-02-15 | 39,60 | 373.000 | 39,92 | 39,00 | 39,00 | 00:00:00 | | 2002-02-18 | 38,30 | 223.800 | 39,60 | 38,20 | 39,60 | 00:00:00 | | 2002-02-19 | 38,15 | 669.400 | 39,30 | 38,11 | 38,50 | 00:00:00 | | 2002-02-20 | 39,00 | 664.800 | 39,40 | 37,50 | 37,90 | 00:00:00 | | 2002-02-21 | 40,70 | 729.400 | 40,92 | 39,70 | 40,00 | 00:00:00 | | 2002-02-22 | 41,30 | 231.200 | 41,50 | 40,50 | 40,50 | 00:00:00 | | 2002-02-25 | 42,30 | 227.600 | 42,98 | 41,80 | 42,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
