(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-08 | 00:00:00 | 18,26 | 18,50 | 18,16 | 18,38 | 1.321.000 | | 2018-01-09 | 00:00:00 | 18,36 | 18,44 | 17,53 | 17,65 | 3.089.100 | | 2018-01-10 | 00:00:00 | 17,56 | 17,77 | 16,81 | 16,94 | 3.971.600 | | 2018-01-11 | 00:00:00 | 17,10 | 17,40 | 16,86 | 17,20 | 1.993.700 | | 2018-01-12 | 00:00:00 | 17,00 | 17,37 | 16,58 | 16,81 | 2.978.300 | | 2018-01-15 | 00:00:00 | 17,05 | 17,15 | 16,60 | 17,03 | 1.678.000 | | 2018-01-16 | 00:00:00 | 17,00 | 17,61 | 16,99 | 17,22 | 3.233.700 | | 2018-01-17 | 00:00:00 | 17,12 | 17,43 | 16,87 | 17,27 | 1.902.200 | | 2018-01-18 | 00:00:00 | 17,41 | 17,41 | 16,85 | 17,15 | 1.674.500 | | 2018-01-19 | 00:00:00 | 17,18 | 17,77 | 17,06 | 17,50 | 2.013.700 | | 2018-01-22 | 00:00:00 | 18,45 | 19,47 | 18,39 | 18,77 | 9.205.500 | | 2018-01-23 | 00:00:00 | 18,74 | 18,94 | 18,20 | 18,26 | 1.960.700 | | 2018-01-24 | 00:00:00 | 18,39 | 19,60 | 18,33 | 19,55 | 5.144.100 | | 2018-01-25 | 00:00:00 | 19,55 | 19,55 | 19,55 | 19,55 | 0 | | 2018-01-26 | 00:00:00 | 19,90 | 20,27 | 19,41 | 20,25 | 4.863.900 | | 2018-01-29 | 00:00:00 | 20,10 | 20,47 | 19,75 | 20,22 | 1.737.000 | | 2018-01-30 | 00:00:00 | 20,19 | 20,31 | 19,61 | 20,00 | 2.251.500 | | 2018-01-31 | 00:00:00 | 20,20 | 20,88 | 20,20 | 20,33 | 2.840.900 | | 2018-02-01 | 00:00:00 | 20,55 | 20,83 | 20,23 | 20,40 | 2.730.500 | | 2018-02-02 | 00:00:00 | 20,15 | 20,35 | 19,53 | 19,79 | 3.403.800 | | 2018-02-05 | 00:00:00 | 19,93 | 20,30 | 19,66 | 19,79 | 2.386.500 | | 2018-02-06 | 00:00:00 | 19,51 | 21,00 | 19,18 | 20,89 | 3.009.100 | | 2018-02-07 | 00:00:00 | 20,89 | 21,99 | 20,61 | 21,06 | 3.434.900 | | 2018-02-08 | 00:00:00 | 21,60 | 22,02 | 21,00 | 21,64 | 3.780.200 | | 2018-02-09 | 00:00:00 | 22,06 | 22,77 | 20,26 | 21,12 | 7.735.500 | | 2018-02-14 | 00:00:00 | 21,72 | 21,80 | 21,18 | 21,53 | 2.134.600 | | 2018-02-15 | 00:00:00 | 21,75 | 21,99 | 21,31 | 21,44 | 1.455.900 | | 2018-02-16 | 00:00:00 | 21,53 | 21,60 | 21,04 | 21,45 | 1.449.800 | | 2018-02-19 | 00:00:00 | 21,32 | 21,71 | 21,09 | 21,42 | 680.400 | | 2018-02-20 | 00:00:00 | 21,90 | 23,06 | 21,86 | 22,88 | 5.508.200 | | 2018-02-21 | 00:00:00 | 22,65 | 24,84 | 22,45 | 23,35 | 11.696.300 | | 2018-02-22 | 00:00:00 | 24,39 | 24,40 | 23,50 | 23,89 | 4.366.600 | | 2018-02-23 | 00:00:00 | 23,84 | 24,90 | 23,77 | 24,90 | 3.453.100 | | 2018-02-26 | 00:00:00 | 25,11 | 25,50 | 24,38 | 24,46 | 2.665.000 | | 2018-02-27 | 00:00:00 | 24,30 | 25,55 | 24,20 | 24,90 | 2.815.700 | | 2018-02-28 | 00:00:00 | 25,14 | 25,17 | 24,21 | 24,77 | 4.292.200 | | 2018-03-01 | 00:00:00 | 24,65 | 24,97 | 23,75 | 24,17 | 3.054.500 | | 2018-03-02 | 00:00:00 | 23,90 | 24,71 | 23,29 | 24,71 | 1.756.200 | | 2018-03-05 | 00:00:00 | 24,83 | 25,10 | 24,33 | 24,67 | 1.713.100 | | 2018-03-06 | 00:00:00 | 24,95 | 25,02 | 24,18 | 24,40 | 2.608.300 | | 2018-03-07 | 00:00:00 | 24,00 | 24,49 | 23,12 | 23,65 | 2.550.000 | | | << < 101 102 103 104 105 106 107 108 109 > >> |
|
