(Login BolsaPT & Canal Forex) |
|
ELETROBRAS -ON - [Ticker: ELET3.SA] | | Última Trade | 24,430 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --1.34 (+0.95%) | Capitalização Bolsista | 0 | Bid / Ask | 20,780 x 0 - 20,790 x 0 | EPS | 0,00 | Abertura | 26,000 | PER | 0,00% | Máximo | 26,000 | Pagamento Dividendo | | Mínimo | 24,400 | Data Ex-Dividendo | | Fecho Anterior | 25,770 | Yield | | Volume | 6.467.800 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para ELET3.SA de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-06-16 | 00:00:00 | 12,42 | 12,61 | 12,26 | 12,40 | 2.957.800 | 2017-06-19 | 00:00:00 | 12,50 | 12,80 | 12,34 | 12,45 | 1.116.400 | 2017-06-20 | 00:00:00 | 12,45 | 12,54 | 11,91 | 11,94 | 1.320.400 | 2017-06-21 | 00:00:00 | 12,08 | 12,15 | 11,61 | 11,85 | 2.363.400 | 2017-06-22 | 00:00:00 | 12,06 | 13,37 | 12,06 | 12,61 | 2.675.200 | 2017-06-23 | 00:00:00 | 12,65 | 12,82 | 11,94 | 11,99 | 3.091.200 | 2017-06-26 | 00:00:00 | 12,32 | 12,32 | 12,10 | 12,25 | 1.643.000 | 2017-06-27 | 00:00:00 | 12,25 | 12,47 | 11,99 | 12,10 | 1.285.100 | 2017-06-28 | 00:00:00 | 12,14 | 12,65 | 12,12 | 12,65 | 2.714.300 | 2017-06-29 | 00:00:00 | 12,65 | 12,81 | 12,01 | 12,11 | 2.539.400 | 2017-06-30 | 00:00:00 | 12,20 | 12,53 | 11,96 | 12,45 | 3.907.100 | 2017-07-03 | 00:00:00 | 12,46 | 12,70 | 12,21 | 12,60 | 1.353.300 | 2017-07-04 | 00:00:00 | 12,52 | 12,67 | 12,44 | 12,65 | 462.700 | 2017-07-05 | 00:00:00 | 13,25 | 13,69 | 13,08 | 13,63 | 2.930.900 | 2017-07-06 | 00:00:00 | 16,05 | 16,14 | 14,90 | 15,83 | 6.138.300 | 2017-07-07 | 00:00:00 | 15,86 | 16,48 | 15,74 | 15,90 | 3.058.800 | 2017-07-10 | 00:00:00 | 15,90 | 16,20 | 14,96 | 15,25 | 3.846.100 | 2017-07-11 | 00:00:00 | 15,20 | 15,43 | 14,68 | 14,72 | 3.379.800 | 2017-07-12 | 00:00:00 | 14,87 | 15,36 | 14,69 | 15,19 | 2.904.800 | 2017-07-13 | 00:00:00 | 15,19 | 15,39 | 15,06 | 15,30 | 1.073.100 | 2017-07-14 | 00:00:00 | 15,32 | 15,40 | 14,42 | 14,59 | 2.854.800 | 2017-07-17 | 00:00:00 | 14,60 | 14,66 | 14,10 | 14,19 | 2.367.300 | 2017-07-18 | 00:00:00 | 14,31 | 14,70 | 14,14 | 14,52 | 3.365.900 | 2017-07-19 | 00:00:00 | 14,60 | 14,78 | 14,15 | 14,19 | 1.292.800 | 2017-07-20 | 00:00:00 | 14,29 | 14,46 | 14,05 | 14,05 | 1.614.400 | 2017-07-21 | 00:00:00 | 14,10 | 14,20 | 13,92 | 14,02 | 982.100 | 2017-07-24 | 00:00:00 | 13,96 | 14,08 | 13,74 | 13,82 | 1.210.800 | 2017-07-25 | 00:00:00 | 14,00 | 14,24 | 13,84 | 14,07 | 1.525.500 | 2017-07-26 | 00:00:00 | 14,10 | 14,22 | 13,54 | 13,60 | 1.189.100 | 2017-07-27 | 00:00:00 | 13,73 | 13,83 | 13,37 | 13,55 | 887.900 | 2017-07-28 | 00:00:00 | 13,60 | 13,92 | 13,29 | 13,90 | 2.839.200 | 2017-07-31 | 00:00:00 | 13,97 | 14,09 | 13,45 | 13,50 | 2.035.100 | 2017-08-01 | 00:00:00 | 13,60 | 13,70 | 13,47 | 13,58 | 1.829.000 | 2017-08-02 | 00:00:00 | 13,58 | 13,60 | 13,34 | 13,42 | 2.048.000 | 2017-08-03 | 00:00:00 | 13,48 | 13,89 | 13,34 | 13,82 | 2.268.000 | 2017-08-04 | 00:00:00 | 13,87 | 14,39 | 13,84 | 14,25 | 2.553.700 | 2017-08-07 | 00:00:00 | 14,35 | 14,48 | 13,99 | 14,43 | 3.197.500 | 2017-08-08 | 00:00:00 | 14,41 | 14,68 | 14,19 | 14,37 | 1.800.000 | 2017-08-09 | 00:00:00 | 14,30 | 14,40 | 14,01 | 14,15 | 2.060.100 | 2017-08-10 | 00:00:00 | 14,11 | 14,13 | 13,60 | 13,65 | 1.379.700 | 2017-08-11 | 00:00:00 | 13,50 | 13,74 | 13,46 | 13,73 | 1.670.100 | | << < 101 102 103 104 105 106 107 108 109 > >> |
|