(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-03-07 | 00:00:00 | 24,00 | 24,49 | 23,12 | 23,65 | 2.550.000 | 2018-03-08 | 00:00:00 | 23,78 | 23,85 | 22,15 | 23,23 | 3.546.900 | 2018-03-09 | 00:00:00 | 22,99 | 23,98 | 22,73 | 23,90 | 2.667.500 | 2018-03-12 | 00:00:00 | 24,02 | 24,91 | 24,02 | 24,88 | 1.979.000 | 2018-03-13 | 00:00:00 | 24,88 | 25,00 | 24,28 | 24,48 | 2.669.400 | 2018-03-14 | 00:00:00 | 24,54 | 24,54 | 22,62 | 22,80 | 5.070.700 | 2018-03-15 | 00:00:00 | 23,00 | 23,31 | 22,66 | 22,70 | 2.503.600 | 2018-03-16 | 00:00:00 | 22,73 | 23,00 | 22,31 | 22,31 | 2.553.600 | 2018-03-19 | 00:00:00 | 22,44 | 22,44 | 21,62 | 22,24 | 2.215.700 | 2018-03-20 | 00:00:00 | 22,35 | 22,56 | 21,98 | 22,15 | 2.099.600 | 2018-03-21 | 00:00:00 | 22,15 | 22,28 | 21,39 | 21,45 | 3.519.100 | 2018-03-22 | 00:00:00 | 21,45 | 21,99 | 20,96 | 21,36 | 3.133.700 | 2018-03-23 | 00:00:00 | 21,34 | 21,65 | 21,01 | 21,18 | 2.699.300 | 2018-03-26 | 00:00:00 | 21,30 | 22,75 | 21,30 | 22,75 | 1.512.400 | 2018-03-27 | 00:00:00 | 22,45 | 22,98 | 21,90 | 22,17 | 1.442.100 | 2018-03-28 | 00:00:00 | 21,89 | 21,89 | 20,75 | 21,11 | 2.205.700 | 2018-03-29 | 00:00:00 | 21,39 | 21,59 | 20,82 | 21,00 | 3.172.300 | 2018-04-02 | 00:00:00 | 21,09 | 21,15 | 20,39 | 20,93 | 3.352.500 | 2018-04-03 | 00:00:00 | 20,78 | 21,80 | 20,70 | 21,30 | 2.337.500 | 2018-04-04 | 00:00:00 | 20,77 | 21,62 | 20,75 | 21,62 | 1.804.800 | 2018-04-05 | 00:00:00 | 22,15 | 22,44 | 21,94 | 22,35 | 1.721.200 | 2018-04-06 | 00:00:00 | 22,30 | 22,55 | 19,90 | 20,30 | 7.111.200 | 2018-04-09 | 00:00:00 | 20,95 | 20,95 | 18,25 | 18,36 | 8.209.100 | 2018-04-10 | 00:00:00 | 18,80 | 19,15 | 18,15 | 19,02 | 4.008.100 | 2018-04-11 | 00:00:00 | 18,50 | 18,93 | 18,35 | 18,69 | 4.159.200 | 2018-04-12 | 00:00:00 | 19,20 | 19,64 | 18,81 | 19,28 | 4.271.800 | 2018-04-13 | 00:00:00 | 19,28 | 19,46 | 18,72 | 19,22 | 3.992.100 | 2018-04-16 | 00:00:00 | 19,13 | 19,29 | 18,36 | 18,53 | 2.404.800 | 2018-04-17 | 00:00:00 | 18,60 | 18,98 | 18,18 | 18,48 | 6.342.200 | 2018-04-18 | 00:00:00 | 18,59 | 19,32 | 18,56 | 18,75 | 3.804.200 | 2018-04-19 | 00:00:00 | 18,91 | 19,00 | 18,48 | 18,85 | 2.812.300 | 2018-04-20 | 00:00:00 | 19,17 | 19,20 | 18,00 | 18,07 | 4.513.400 | 2018-04-23 | 00:00:00 | 18,10 | 18,25 | 17,74 | 17,99 | 4.126.900 | 2018-04-24 | 00:00:00 | 18,06 | 18,46 | 17,73 | 17,75 | 3.330.100 | 2018-04-25 | 00:00:00 | 17,70 | 18,16 | 17,28 | 18,05 | 5.001.200 | 2018-04-26 | 00:00:00 | 18,28 | 18,50 | 18,05 | 18,47 | 2.602.500 | 2018-04-27 | 00:00:00 | 18,60 | 19,43 | 18,60 | 19,25 | 3.576.200 | 2018-04-30 | 00:00:00 | 19,41 | 19,74 | 19,02 | 19,07 | 2.230.400 | 2018-05-02 | 00:00:00 | 19,10 | 20,25 | 18,73 | 19,92 | 4.080.700 | 2018-05-03 | 00:00:00 | 19,95 | 20,66 | 19,60 | 19,60 | 4.778.400 | 2018-05-04 | 00:00:00 | 19,60 | 20,25 | 19,57 | 20,11 | 2.234.200 | | << < 101 102 103 104 105 106 107 108 109 > >> |
|