(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-04 | 00:00:00 | 19,60 | 20,25 | 19,57 | 20,11 | 2.234.200 | | 2018-05-07 | 00:00:00 | 19,85 | 20,08 | 18,23 | 18,27 | 4.193.800 | | 2018-05-08 | 00:00:00 | 18,38 | 18,46 | 17,80 | 18,31 | 2.682.200 | | 2018-05-09 | 00:00:00 | 18,41 | 18,85 | 18,11 | 18,65 | 2.577.000 | | 2018-05-10 | 00:00:00 | 18,90 | 19,54 | 18,90 | 19,26 | 2.831.200 | | 2018-05-11 | 00:00:00 | 19,30 | 19,50 | 18,54 | 18,90 | 3.443.700 | | 2018-05-14 | 00:00:00 | 18,91 | 19,31 | 18,36 | 18,38 | 2.214.700 | | 2018-05-15 | 00:00:00 | 18,39 | 19,00 | 18,05 | 18,81 | 1.850.400 | | 2018-05-16 | 00:00:00 | 18,43 | 18,95 | 18,19 | 18,75 | 2.424.100 | | 2018-05-17 | 00:00:00 | 19,31 | 19,71 | 18,77 | 18,99 | 3.876.800 | | 2018-05-18 | 00:00:00 | 18,97 | 18,97 | 18,13 | 18,45 | 2.144.400 | | 2018-05-21 | 00:00:00 | 18,50 | 18,79 | 17,68 | 17,71 | 2.962.900 | | 2018-05-22 | 00:00:00 | 17,93 | 18,22 | 17,32 | 18,04 | 3.969.300 | | 2018-05-23 | 00:00:00 | 16,50 | 16,57 | 15,77 | 15,97 | 8.374.700 | | 2018-05-24 | 00:00:00 | 15,80 | 15,80 | 14,91 | 15,25 | 7.040.500 | | 2018-05-25 | 00:00:00 | 15,13 | 15,54 | 15,06 | 15,06 | 3.321.900 | | 2018-05-28 | 00:00:00 | 14,50 | 14,65 | 13,81 | 14,00 | 2.403.200 | | 2018-05-29 | 00:00:00 | 14,12 | 14,63 | 14,05 | 14,30 | 5.682.300 | | 2018-05-30 | 00:00:00 | 14,23 | 14,68 | 14,11 | 14,63 | 7.860.500 | | 2018-06-01 | 00:00:00 | 15,34 | 15,36 | 14,20 | 15,15 | 5.753.800 | | 2018-06-04 | 00:00:00 | 15,15 | 16,34 | 14,77 | 16,26 | 3.203.600 | | 2018-06-05 | 00:00:00 | 15,50 | 15,56 | 14,99 | 14,99 | 4.315.200 | | 2018-06-06 | 00:00:00 | 15,27 | 15,41 | 14,23 | 14,32 | 3.076.600 | | 2018-06-07 | 00:00:00 | 14,24 | 14,25 | 13,07 | 13,41 | 6.314.800 | | 2018-06-08 | 00:00:00 | 13,50 | 13,57 | 12,59 | 12,90 | 5.814.700 | | 2018-06-11 | 00:00:00 | 12,77 | 13,68 | 12,77 | 13,48 | 4.726.900 | | 2018-06-12 | 00:00:00 | 13,67 | 14,05 | 13,30 | 13,80 | 4.746.200 | | 2018-06-13 | 00:00:00 | 13,70 | 14,42 | 13,61 | 14,26 | 4.416.400 | | 2018-06-14 | 00:00:00 | 14,50 | 14,79 | 14,04 | 14,19 | 3.036.900 | | 2018-06-15 | 00:00:00 | 14,55 | 14,60 | 13,00 | 13,00 | 4.926.500 | | 2018-06-18 | 00:00:00 | 13,05 | 13,44 | 12,60 | 12,97 | 1.745.400 | | 2018-06-19 | 00:00:00 | 12,72 | 13,99 | 12,63 | 13,40 | 3.973.300 | | 2018-06-20 | 00:00:00 | 13,76 | 13,83 | 13,07 | 13,50 | 2.814.200 | | 2018-06-21 | 00:00:00 | 13,33 | 13,43 | 12,38 | 12,38 | 4.168.800 | | 2018-06-22 | 00:00:00 | 12,51 | 13,09 | 12,25 | 12,87 | 3.384.400 | | 2018-06-25 | 00:00:00 | 12,99 | 13,32 | 12,53 | 12,84 | 2.396.400 | | 2018-06-26 | 00:00:00 | 12,84 | 13,09 | 12,32 | 12,50 | 3.279.200 | | 2018-06-27 | 00:00:00 | 12,47 | 12,65 | 11,88 | 11,99 | 3.185.000 | | 2018-06-28 | 00:00:00 | 11,80 | 12,44 | 11,75 | 12,33 | 2.974.700 | | 2018-06-29 | 00:00:00 | 12,45 | 12,65 | 12,16 | 12,19 | 3.794.700 | | 2018-07-02 | 00:00:00 | 12,05 | 13,20 | 12,04 | 13,06 | 4.824.400 | | | << < 101 102 103 104 105 106 107 108 109 > >> |
|
