|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 31,00 | 469.400 | 31,10 | 30,40 | 30,80 | 00:00:00 | | 2002-06-18 | 30,50 | 192.200 | 31,98 | 30,00 | 31,20 | 00:00:00 | | 2002-06-19 | 29,78 | 195.800 | 30,81 | 29,70 | 30,50 | 00:00:00 | | 2002-06-20 | 28,00 | 138.200 | 30,00 | 28,00 | 29,16 | 00:00:00 | | 2002-06-21 | 26,68 | 298.800 | 28,20 | 26,68 | 27,00 | 00:00:00 | | 2002-06-24 | 26,10 | 1.684.600 | 27,20 | 25,50 | 25,60 | 00:00:00 | | 2002-06-25 | 26,16 | 822.800 | 27,00 | 25,70 | 26,20 | 00:00:00 | | 2002-06-26 | 26,80 | 92.400 | 27,00 | 25,45 | 25,50 | 00:00:00 | | 2002-06-27 | 28,40 | 701.800 | 29,00 | 27,00 | 27,50 | 00:00:00 | | 2002-06-28 | 29,36 | 169.000 | 29,86 | 28,70 | 29,50 | 00:00:00 | | 2002-07-01 | 29,70 | 161.800 | 30,10 | 29,30 | 29,80 | 00:00:00 | | 2002-07-02 | 29,41 | 594.200 | 29,99 | 29,00 | 29,60 | 00:00:00 | | 2002-07-03 | 27,90 | 280.800 | 29,20 | 27,30 | 28,00 | 00:00:00 | | 2002-07-04 | 27,89 | 72.600 | 28,30 | 27,80 | 27,80 | 00:00:00 | | 2002-07-05 | 27,14 | 120.400 | 28,00 | 27,00 | 27,41 | 00:00:00 | | 2002-07-08 | 27,01 | 77.000 | 28,10 | 27,00 | 27,30 | 00:00:00 | | 2002-07-09 | 27,01 | 0 | 27,01 | 27,01 | 27,01 | 00:00:00 | | 2002-07-10 | 26,20 | 228.400 | 27,51 | 26,10 | 27,50 | 00:00:00 | | 2002-07-11 | 27,55 | 223.600 | 27,55 | 26,00 | 26,60 | 00:00:00 | | 2002-07-12 | 27,80 | 258.800 | 28,00 | 26,60 | 26,70 | 00:00:00 | | 2002-07-15 | 26,30 | 197.200 | 27,30 | 26,29 | 27,01 | 00:00:00 | | 2002-07-16 | 26,00 | 202.200 | 26,60 | 25,90 | 26,20 | 00:00:00 | | 2002-07-17 | 25,90 | 262.200 | 26,60 | 25,66 | 25,93 | 00:00:00 | | 2002-07-18 | 25,99 | 145.200 | 26,50 | 25,70 | 25,80 | 00:00:00 | | 2002-07-19 | 24,80 | 439.400 | 26,00 | 24,80 | 25,88 | 00:00:00 | | 2002-07-22 | 23,39 | 834.000 | 25,50 | 22,61 | 25,25 | 00:00:00 | | 2002-07-23 | 22,60 | 645.600 | 23,50 | 22,40 | 23,01 | 00:00:00 | | 2002-07-24 | 23,55 | 331.800 | 23,98 | 21,80 | 22,50 | 00:00:00 | | 2002-07-25 | 22,90 | 269.200 | 23,50 | 22,01 | 22,49 | 00:00:00 | | 2002-07-26 | 21,35 | 246.000 | 23,00 | 20,01 | 22,60 | 00:00:00 | | 2002-07-29 | 20,40 | 727.800 | 22,00 | 20,00 | 21,99 | 00:00:00 | | 2002-07-30 | 20,71 | 713.800 | 20,89 | 19,98 | 20,50 | 00:00:00 | | 2002-07-31 | 21,50 | 269.200 | 22,30 | 20,85 | 21,59 | 00:00:00 | | 2002-08-01 | 21,40 | 847.000 | 22,20 | 21,10 | 21,80 | 00:00:00 | | 2002-08-02 | 22,05 | 472.000 | 22,50 | 21,80 | 22,30 | 00:00:00 | | 2002-08-05 | 22,00 | 325.400 | 22,50 | 21,85 | 22,40 | 00:00:00 | | 2002-08-06 | 23,10 | 288.400 | 23,40 | 22,00 | 22,70 | 00:00:00 | | 2002-08-07 | 23,20 | 80.800 | 23,60 | 22,32 | 22,70 | 00:00:00 | | 2002-08-08 | 24,80 | 196.800 | 25,40 | 24,00 | 25,00 | 00:00:00 | | 2002-08-09 | 23,70 | 233.200 | 24,50 | 23,61 | 24,20 | 00:00:00 | | 2002-08-12 | 23,40 | 430.400 | 24,10 | 23,28 | 24,00 | 00:00:00 | | 2002-08-13 | 22,40 | 316.600 | 23,30 | 22,10 | 23,99 | 00:00:00 | | 2002-08-14 | 22,05 | 568.400 | 22,70 | 20,60 | 21,90 | 00:00:00 | | 2002-08-15 | 20,30 | 207.400 | 21,90 | 20,30 | 21,90 | 00:00:00 | | 2002-08-16 | 20,50 | 700.000 | 20,89 | 20,40 | 20,99 | 00:00:00 | | 2002-08-19 | 19,99 | 363.000 | 21,40 | 19,60 | 20,50 | 00:00:00 | | 2002-08-20 | 19,00 | 271.600 | 20,50 | 19,00 | 20,00 | 00:00:00 | | 2002-08-21 | 19,50 | 113.600 | 19,79 | 19,20 | 19,70 | 00:00:00 | | 2002-08-22 | 20,60 | 119.400 | 20,80 | 19,48 | 19,48 | 00:00:00 | | 2002-08-23 | 20,50 | 210.800 | 20,99 | 20,12 | 20,52 | 00:00:00 | | 2002-08-26 | 21,84 | 316.600 | 21,89 | 21,20 | 21,40 | 00:00:00 | | 2002-08-27 | 22,65 | 334.800 | 22,80 | 21,83 | 22,30 | 00:00:00 | | 2002-08-28 | 21,75 | 445.200 | 22,45 | 21,75 | 22,10 | 00:00:00 | | 2002-08-29 | 21,88 | 840.800 | 22,00 | 21,20 | 21,35 | 00:00:00 | | 2002-08-30 | 22,30 | 807.400 | 22,40 | 21,80 | 22,20 | 00:00:00 | | 2002-09-02 | 22,29 | 213.000 | 22,40 | 21,95 | 22,00 | 00:00:00 | | 2002-09-03 | 20,81 | 294.400 | 21,60 | 20,70 | 21,35 | 00:00:00 | | 2002-09-04 | 20,00 | 441.400 | 20,50 | 19,80 | 20,05 | 00:00:00 | | 2002-09-05 | 19,30 | 363.600 | 20,00 | 19,10 | 19,40 | 00:00:00 | | 2002-09-06 | 19,30 | 172.200 | 19,80 | 19,00 | 19,31 | 00:00:00 | | 2002-09-09 | 20,10 | 348.400 | 20,20 | 19,20 | 19,50 | 00:00:00 | | 2002-09-10 | 20,88 | 362.600 | 20,88 | 19,80 | 20,05 | 00:00:00 | | 2002-09-11 | 21,67 | 1.203.400 | 21,67 | 21,00 | 21,00 | 00:00:00 | | 2002-09-12 | 20,80 | 266.600 | 21,36 | 20,55 | 21,36 | 00:00:00 | | 2002-09-13 | 20,45 | 278.400 | 20,70 | 20,20 | 20,60 | 00:00:00 | | 2002-09-16 | 19,20 | 327.600 | 20,25 | 19,20 | 19,51 | 00:00:00 | | 2002-09-17 | 19,00 | 349.600 | 19,75 | 19,00 | 19,40 | 00:00:00 | | 2002-09-18 | 18,99 | 355.400 | 19,15 | 18,65 | 18,65 | 00:00:00 | | 2002-09-19 | 18,90 | 764.200 | 19,20 | 18,70 | 19,15 | 00:00:00 | | 2002-09-20 | 18,85 | 337.600 | 19,25 | 18,65 | 19,10 | 00:00:00 | | 2002-09-23 | 17,80 | 384.200 | 18,10 | 17,60 | 18,00 | 00:00:00 | | 2002-09-24 | 17,00 | 1.188.600 | 17,70 | 16,82 | 17,40 | 00:00:00 | | 2002-09-25 | 17,25 | 543.800 | 17,78 | 17,10 | 17,55 | 00:00:00 | | 2002-09-26 | 17,00 | 304.000 | 17,50 | 16,80 | 17,01 | 00:00:00 | | 2002-09-27 | 16,15 | 665.200 | 17,04 | 15,90 | 16,60 | 00:00:00 | | 2002-09-30 | 14,95 | 775.000 | 15,90 | 14,90 | 15,30 | 00:00:00 | | 2002-10-01 | 15,75 | 735.400 | 15,90 | 15,40 | 15,40 | 00:00:00 | | 2002-10-02 | 15,60 | 789.600 | 16,60 | 15,60 | 16,22 | 00:00:00 | | 2002-10-03 | 16,20 | 401.600 | 16,80 | 15,80 | 15,80 | 00:00:00 | | 2002-10-04 | 16,60 | 372.400 | 16,77 | 16,10 | 16,59 | 00:00:00 | | 2002-10-07 | 15,60 | 157.800 | 16,31 | 15,60 | 16,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
