(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-06 | 00:00:00 | 21,00 | 21,27 | 20,63 | 20,81 | 2.736.400 | | 2017-10-09 | 00:00:00 | 20,76 | 21,05 | 20,46 | 20,72 | 1.302.700 | | 2017-10-10 | 00:00:00 | 20,99 | 21,46 | 20,85 | 21,30 | 1.622.700 | | 2017-10-11 | 00:00:00 | 21,40 | 21,46 | 20,81 | 21,03 | 1.553.500 | | 2017-10-12 | 00:00:00 | 21,03 | 21,03 | 21,03 | 21,03 | 0 | | 2017-10-13 | 00:00:00 | 21,04 | 21,14 | 20,67 | 21,02 | 1.805.000 | | 2017-10-16 | 00:00:00 | 21,05 | 21,08 | 20,65 | 20,85 | 1.662.900 | | 2017-10-17 | 00:00:00 | 20,80 | 20,99 | 20,20 | 20,56 | 1.270.100 | | 2017-10-18 | 00:00:00 | 20,62 | 20,89 | 20,28 | 20,82 | 1.762.700 | | 2017-10-19 | 00:00:00 | 20,89 | 20,89 | 20,37 | 20,55 | 1.170.000 | | 2017-10-20 | 00:00:00 | 20,58 | 21,73 | 20,58 | 21,66 | 2.905.400 | | 2017-10-23 | 00:00:00 | 21,80 | 22,87 | 21,47 | 22,45 | 5.653.300 | | 2017-10-24 | 00:00:00 | 22,60 | 23,00 | 22,11 | 22,59 | 2.852.700 | | 2017-10-25 | 00:00:00 | 23,01 | 23,60 | 23,01 | 23,37 | 3.128.100 | | 2017-10-26 | 00:00:00 | 23,52 | 24,49 | 23,25 | 23,47 | 4.151.300 | | 2017-10-27 | 00:00:00 | 23,51 | 24,20 | 22,76 | 23,41 | 2.191.400 | | 2017-10-30 | 00:00:00 | 23,34 | 23,48 | 22,31 | 22,59 | 2.866.900 | | 2017-10-31 | 00:00:00 | 22,78 | 22,97 | 22,00 | 22,05 | 1.847.600 | | 2017-11-01 | 00:00:00 | 22,10 | 22,10 | 20,43 | 20,75 | 4.680.100 | | 2017-11-02 | 00:00:00 | 20,75 | 20,75 | 20,75 | 20,75 | 0 | | 2017-11-03 | 00:00:00 | 20,40 | 20,40 | 19,20 | 19,68 | 5.546.300 | | 2017-12-11 | 00:00:00 | 18,62 | 18,83 | 18,15 | 18,32 | 1.906.100 | | 2017-12-12 | 00:00:00 | 18,33 | 18,61 | 17,51 | 18,60 | 3.489.800 | | 2017-12-13 | 00:00:00 | 18,85 | 19,10 | 17,90 | 18,14 | 4.747.300 | | 2017-12-14 | 00:00:00 | 18,10 | 18,15 | 17,30 | 17,45 | 3.775.100 | | 2017-12-15 | 00:00:00 | 17,45 | 17,80 | 17,20 | 17,61 | 2.816.900 | | 2017-12-18 | 00:00:00 | 18,11 | 18,30 | 17,55 | 17,72 | 2.773.600 | | 2017-12-19 | 00:00:00 | 17,75 | 17,75 | 17,27 | 17,45 | 1.915.900 | | 2017-12-20 | 00:00:00 | 17,50 | 17,66 | 17,09 | 17,15 | 1.416.300 | | 2017-12-21 | 00:00:00 | 17,40 | 18,14 | 16,86 | 18,00 | 4.592.300 | | 2017-12-22 | 00:00:00 | 18,10 | 18,86 | 17,87 | 18,78 | 2.164.000 | | 2017-12-25 | 00:00:00 | 18,78 | 18,78 | 18,78 | 18,78 | 0 | | 2017-12-26 | 00:00:00 | 18,78 | 18,85 | 18,30 | 18,40 | 1.583.500 | | 2017-12-27 | 00:00:00 | 18,38 | 18,60 | 18,10 | 18,38 | 941.700 | | 2017-12-28 | 00:00:00 | 18,48 | 19,50 | 18,18 | 19,34 | 3.285.300 | | 2017-12-29 | 00:00:00 | 19,34 | 19,34 | 19,34 | 19,34 | 0 | | 2018-01-02 | 00:00:00 | 19,60 | 19,63 | 18,75 | 18,79 | 2.747.100 | | 2018-01-03 | 00:00:00 | 18,73 | 18,87 | 18,42 | 18,55 | 1.462.300 | | 2018-01-04 | 00:00:00 | 18,61 | 18,68 | 18,23 | 18,43 | 2.526.800 | | 2018-01-05 | 00:00:00 | 18,54 | 18,61 | 18,06 | 18,26 | 1.771.000 | | 2018-01-08 | 00:00:00 | 18,26 | 18,50 | 18,16 | 18,38 | 1.321.000 | | | << < 101 102 103 104 105 106 107 108 109 > >> |
|
