(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-02 | 00:00:00 | 12,05 | 13,20 | 12,04 | 13,06 | 4.824.400 | | 2018-07-03 | 00:00:00 | 13,20 | 13,60 | 12,64 | 13,40 | 3.711.600 | | 2018-07-04 | 00:00:00 | 14,20 | 16,02 | 14,20 | 15,81 | 8.192.100 | | 2018-07-05 | 00:00:00 | 16,60 | 17,17 | 14,45 | 14,45 | 8.297.100 | | 2018-07-06 | 00:00:00 | 14,50 | 14,79 | 14,06 | 14,53 | 2.068.200 | | 2018-07-09 | 00:00:00 | 14,53 | 14,53 | 14,53 | 14,53 | 0 | | 2018-07-10 | 00:00:00 | 14,68 | 14,68 | 13,93 | 14,13 | 2.561.600 | | 2018-07-11 | 00:00:00 | 13,60 | 15,37 | 13,57 | 14,44 | 4.999.600 | | 2018-07-12 | 00:00:00 | 14,49 | 14,92 | 14,40 | 14,60 | 2.899.700 | | 2018-07-13 | 00:00:00 | 14,10 | 14,64 | 13,84 | 14,64 | 3.434.800 | | 2018-07-16 | 00:00:00 | 14,60 | 15,51 | 14,43 | 14,86 | 2.688.900 | | 2018-07-17 | 00:00:00 | 14,95 | 15,26 | 14,87 | 15,20 | 1.568.800 | | 2018-07-18 | 00:00:00 | 16,30 | 16,98 | 15,71 | 16,02 | 5.840.200 | | 2018-07-19 | 00:00:00 | 16,15 | 16,51 | 15,75 | 16,35 | 2.938.900 | | 2018-07-20 | 00:00:00 | 16,95 | 17,74 | 16,80 | 17,27 | 5.511.600 | | 2018-07-23 | 00:00:00 | 17,75 | 17,96 | 16,90 | 16,90 | 2.076.200 | | 2018-07-24 | 00:00:00 | 17,70 | 17,70 | 17,06 | 17,15 | 2.658.500 | | 2018-07-25 | 00:00:00 | 17,29 | 18,15 | 17,22 | 17,92 | 3.307.700 | | 2018-07-26 | 00:00:00 | 18,10 | 18,25 | 16,85 | 16,85 | 3.397.400 | | 2018-07-27 | 00:00:00 | 16,97 | 17,37 | 16,63 | 16,79 | 2.832.800 | | 2018-07-30 | 00:00:00 | 16,93 | 16,95 | 16,52 | 16,69 | 1.495.900 | | 2018-07-31 | 00:00:00 | 16,63 | 17,47 | 16,62 | 17,27 | 2.253.600 | | 2018-08-01 | 00:00:00 | 17,30 | 17,56 | 17,07 | 17,45 | 2.194.400 | | 2018-08-02 | 00:00:00 | 17,38 | 17,61 | 17,17 | 17,25 | 1.210.700 | | 2018-08-03 | 00:00:00 | 17,42 | 17,90 | 17,19 | 17,74 | 3.484.500 | | 2018-08-06 | 00:00:00 | 17,96 | 17,99 | 17,10 | 17,10 | 2.791.900 | | 2018-08-07 | 00:00:00 | 17,40 | 17,44 | 16,15 | 16,32 | 4.212.500 | | 2018-08-08 | 00:00:00 | 16,11 | 16,77 | 16,00 | 16,22 | 2.823.500 | | 2018-08-09 | 00:00:00 | 16,31 | 16,49 | 16,00 | 16,00 | 2.426.100 | | 2018-08-10 | 00:00:00 | 15,95 | 15,98 | 15,07 | 15,22 | 3.008.500 | | 2018-08-13 | 00:00:00 | 15,04 | 15,15 | 14,54 | 15,12 | 2.403.800 | | 2018-08-14 | 00:00:00 | 15,27 | 15,41 | 14,97 | 15,08 | 1.947.300 | | 2018-08-15 | 00:00:00 | 15,61 | 15,91 | 14,98 | 15,28 | 4.063.200 | | 2018-08-16 | 00:00:00 | 15,62 | 16,87 | 15,57 | 16,46 | 5.480.900 | | 2018-08-17 | 00:00:00 | 16,15 | 16,68 | 15,50 | 16,18 | 4.691.800 | | 2018-08-20 | 00:00:00 | 16,13 | 16,34 | 15,70 | 15,82 | 2.042.100 | | 2018-08-21 | 00:00:00 | 16,10 | 16,14 | 15,28 | 15,38 | 1.175.800 | | 2018-08-22 | 00:00:00 | 14,78 | 15,46 | 14,78 | 15,46 | 3.229.900 | | 2018-08-23 | 00:00:00 | 15,30 | 15,71 | 14,94 | 14,96 | 2.644.800 | | 2018-08-24 | 00:00:00 | 15,17 | 15,30 | 14,50 | 14,65 | 1.867.400 | | 2018-08-27 | 00:00:00 | 14,77 | 15,80 | 14,73 | 15,61 | 3.838.100 | | | << < 101 102 103 104 105 106 107 108 109 > >> |
|
