(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-11 | 00:00:00 | 13,50 | 13,74 | 13,46 | 13,73 | 1.670.100 | | 2017-08-14 | 00:00:00 | 13,75 | 13,92 | 13,60 | 13,67 | 1.375.100 | | 2017-08-15 | 00:00:00 | 13,79 | 13,92 | 13,66 | 13,66 | 1.543.100 | | 2017-08-16 | 00:00:00 | 13,71 | 14,05 | 13,61 | 13,90 | 1.572.600 | | 2017-08-17 | 00:00:00 | 13,74 | 13,84 | 13,37 | 13,71 | 2.841.600 | | 2017-08-18 | 00:00:00 | 13,82 | 14,00 | 13,53 | 13,74 | 3.750.400 | | 2017-08-21 | 00:00:00 | 13,79 | 14,28 | 13,71 | 14,20 | 2.703.300 | | 2017-08-22 | 00:00:00 | 19,10 | 21,38 | 18,20 | 21,20 | 33.516.400 | | 2017-08-23 | 00:00:00 | 20,90 | 20,93 | 18,82 | 18,86 | 21.029.300 | | 2017-08-24 | 00:00:00 | 18,65 | 19,95 | 18,13 | 19,61 | 12.850.500 | | 2017-08-25 | 00:00:00 | 19,95 | 20,16 | 19,61 | 19,76 | 4.839.600 | | 2017-08-28 | 00:00:00 | 19,95 | 20,00 | 19,23 | 19,45 | 3.310.400 | | 2017-08-29 | 00:00:00 | 19,35 | 19,35 | 18,73 | 18,93 | 3.999.000 | | 2017-08-30 | 00:00:00 | 19,10 | 19,10 | 18,51 | 18,51 | 3.572.800 | | 2017-08-31 | 00:00:00 | 18,59 | 18,74 | 17,62 | 17,62 | 5.378.000 | | 2017-09-01 | 00:00:00 | 17,80 | 18,10 | 17,40 | 17,65 | 4.211.200 | | 2017-09-04 | 00:00:00 | 17,74 | 18,25 | 17,50 | 18,01 | 1.561.300 | | 2017-09-05 | 00:00:00 | 18,88 | 18,96 | 18,31 | 18,80 | 3.090.200 | | 2017-09-06 | 00:00:00 | 18,99 | 19,15 | 18,63 | 19,07 | 3.353.800 | | 2017-09-07 | 00:00:00 | 19,07 | 19,07 | 19,07 | 19,07 | 0 | | 2017-09-08 | 00:00:00 | 19,22 | 20,16 | 19,08 | 19,70 | 4.154.300 | | 2017-09-11 | 00:00:00 | 20,11 | 21,50 | 19,80 | 21,09 | 4.336.500 | | 2017-09-12 | 00:00:00 | 21,25 | 22,42 | 20,59 | 21,47 | 5.287.700 | | 2017-09-13 | 00:00:00 | 21,80 | 21,80 | 20,89 | 21,02 | 2.902.100 | | 2017-09-14 | 00:00:00 | 20,76 | 21,60 | 20,55 | 21,40 | 2.548.100 | | 2017-09-15 | 00:00:00 | 21,45 | 22,10 | 21,21 | 21,54 | 4.075.100 | | 2017-09-18 | 00:00:00 | 21,70 | 22,35 | 21,44 | 21,84 | 2.946.700 | | 2017-09-19 | 00:00:00 | 21,84 | 21,99 | 21,35 | 21,55 | 2.663.700 | | 2017-09-20 | 00:00:00 | 21,67 | 22,13 | 21,41 | 22,00 | 3.299.100 | | 2017-09-21 | 00:00:00 | 22,08 | 22,12 | 20,96 | 21,25 | 2.784.300 | | 2017-09-22 | 00:00:00 | 21,24 | 21,40 | 20,66 | 21,00 | 1.604.400 | | 2017-09-25 | 00:00:00 | 20,80 | 20,99 | 20,16 | 20,47 | 2.029.600 | | 2017-09-26 | 00:00:00 | 20,50 | 21,18 | 20,49 | 20,49 | 1.338.600 | | 2017-09-27 | 00:00:00 | 20,90 | 20,90 | 19,64 | 19,90 | 2.420.300 | | 2017-09-28 | 00:00:00 | 19,71 | 19,75 | 19,13 | 19,55 | 2.102.100 | | 2017-09-29 | 00:00:00 | 19,84 | 19,91 | 19,09 | 19,76 | 2.352.600 | | 2017-10-02 | 00:00:00 | 19,53 | 20,82 | 19,45 | 20,54 | 2.023.000 | | 2017-10-03 | 00:00:00 | 20,85 | 21,80 | 20,64 | 21,80 | 3.003.100 | | 2017-10-04 | 00:00:00 | 21,64 | 22,00 | 21,42 | 21,85 | 1.336.800 | | 2017-10-05 | 00:00:00 | 22,00 | 22,15 | 21,34 | 21,47 | 2.428.100 | | 2017-10-06 | 00:00:00 | 21,00 | 21,27 | 20,63 | 20,81 | 2.736.400 | | | << < 101 102 103 104 105 106 107 108 109 > >> |
|
