(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 | | 2018-08-27 | 00:00:00 | 14,77 | 15,80 | 14,73 | 15,61 | 3.838.100 | | 2018-08-28 | 00:00:00 | 15,80 | 16,22 | 15,29 | 15,57 | 2.499.800 | | 2018-08-29 | 00:00:00 | 15,81 | 16,95 | 15,66 | 16,95 | 3.947.400 | | 2018-08-30 | 00:00:00 | 17,00 | 17,41 | 15,84 | 15,84 | 3.744.400 | | 2018-08-31 | 00:00:00 | 16,15 | 16,38 | 15,66 | 15,82 | 2.626.000 | | 2018-09-03 | 00:00:00 | 15,89 | 15,89 | 15,35 | 15,35 | 1.586.500 | | 2018-09-04 | 00:00:00 | 15,40 | 15,57 | 14,94 | 14,94 | 2.090.000 | | 2018-09-05 | 00:00:00 | 14,94 | 15,39 | 14,65 | 15,32 | 1.508.500 | | 2018-09-06 | 00:00:00 | 15,62 | 16,12 | 15,28 | 16,05 | 2.001.000 | | 2018-09-10 | 00:00:00 | 16,29 | 16,59 | 15,81 | 15,89 | 3.475.000 | | 2018-09-11 | 00:00:00 | 15,53 | 15,60 | 14,75 | 14,81 | 3.920.600 | | 2018-09-12 | 00:00:00 | 15,11 | 15,60 | 15,03 | 15,51 | 3.144.500 | | 2018-09-13 | 00:00:00 | 15,51 | 15,52 | 14,89 | 15,24 | 2.636.600 | | 2018-09-14 | 00:00:00 | 15,28 | 15,64 | 14,48 | 14,71 | 3.906.600 | | 2018-09-17 | 00:00:00 | 14,64 | 15,48 | 14,51 | 15,31 | 3.430.500 | | 2018-09-18 | 00:00:00 | 15,26 | 16,00 | 15,00 | 15,97 | 3.694.500 | | 2018-09-19 | 00:00:00 | 15,56 | 15,67 | 15,22 | 15,22 | 2.894.400 | | 2018-09-20 | 00:00:00 | 15,50 | 15,68 | 15,05 | 15,38 | 1.547.100 | | 2018-09-21 | 00:00:00 | 15,60 | 16,00 | 15,36 | 15,85 | 2.775.700 | | 2018-09-24 | 00:00:00 | 15,91 | 16,20 | 15,35 | 15,39 | 3.097.300 | | 2018-09-25 | 00:00:00 | 15,10 | 15,48 | 15,07 | 15,23 | 2.418.300 | | 2018-09-26 | 00:00:00 | 15,37 | 15,77 | 15,15 | 15,15 | 2.085.600 | | 2018-09-27 | 00:00:00 | 15,59 | 16,30 | 15,42 | 15,76 | 3.741.400 | | 2018-09-28 | 00:00:00 | 15,56 | 16,22 | 15,37 | 15,51 | 2.285.600 | | 2018-10-01 | 00:00:00 | 15,51 | 15,77 | 14,80 | 14,85 | 3.092.600 | | 2018-10-02 | 00:00:00 | 15,50 | 16,55 | 15,45 | 16,55 | 5.422.300 | | 2018-10-04 | 00:00:00 | 17,20 | 18,82 | 16,93 | 18,50 | 5.676.700 | | 2018-10-05 | 00:00:00 | 19,05 | 19,55 | 18,37 | 18,75 | 7.030.900 | | 2018-10-09 | 00:00:00 | 21,70 | 23,02 | 21,32 | 22,81 | 6.206.600 | | 2018-10-10 | 00:00:00 | 21,04 | 21,50 | 19,27 | 20,71 | 11.613.500 | | 2018-10-11 | 00:00:00 | 21,63 | 21,67 | 19,57 | 19,72 | 6.310.200 | | 2018-10-15 | 00:00:00 | 20,20 | 21,25 | 19,96 | 20,95 | 6.613.400 | | 2018-10-16 | 00:00:00 | 21,48 | 22,04 | 21,13 | 22,02 | 5.330.900 | | 2018-10-17 | 00:00:00 | 19,89 | 21,85 | 19,52 | 21,20 | 8.734.700 | | 2018-10-18 | 00:00:00 | 21,23 | 21,67 | 20,61 | 20,87 | 4.359.800 | | 2018-10-19 | 00:00:00 | 20,95 | 22,09 | 20,77 | 21,78 | 5.368.600 | | 2018-10-22 | 00:00:00 | 22,45 | 22,89 | 22,22 | 22,73 | 3.793.000 | | 2018-10-23 | 00:00:00 | 22,33 | 23,05 | 22,12 | 22,22 | 3.859.700 | | 2018-10-24 | 00:00:00 | 22,35 | 22,67 | 21,22 | 21,22 | 3.371.000 | | 2018-10-25 | 00:00:00 | 21,46 | 22,47 | 21,44 | 22,04 | 3.698.600 | | 2018-10-26 | 00:00:00 | 22,30 | 23,67 | 22,30 | 23,32 | 8.680.700 | | | << < 101 102 103 104 105 106 107 108 109 > >> |
|
