(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 | | 2002-06-17 | 00:00:00 | 30,80 | 31,10 | 30,40 | 31,00 | 469.400 | | 2002-06-18 | 00:00:00 | 31,20 | 31,98 | 30,00 | 30,50 | 192.200 | | 2002-06-19 | 00:00:00 | 30,50 | 30,81 | 29,70 | 29,78 | 195.800 | | 2002-06-20 | 00:00:00 | 29,16 | 30,00 | 28,00 | 28,00 | 138.200 | | 2002-06-21 | 00:00:00 | 27,00 | 28,20 | 26,68 | 26,68 | 298.800 | | 2002-06-24 | 00:00:00 | 25,60 | 27,20 | 25,50 | 26,10 | 1.684.600 | | 2002-06-25 | 00:00:00 | 26,20 | 27,00 | 25,70 | 26,16 | 822.800 | | 2002-06-26 | 00:00:00 | 25,50 | 27,00 | 25,45 | 26,80 | 92.400 | | 2002-06-27 | 00:00:00 | 27,50 | 29,00 | 27,00 | 28,40 | 701.800 | | 2002-06-28 | 00:00:00 | 29,50 | 29,86 | 28,70 | 29,36 | 169.000 | | 2002-07-01 | 00:00:00 | 29,80 | 30,10 | 29,30 | 29,70 | 161.800 | | 2002-07-02 | 00:00:00 | 29,60 | 29,99 | 29,00 | 29,41 | 594.200 | | 2002-07-03 | 00:00:00 | 28,00 | 29,20 | 27,30 | 27,90 | 280.800 | | 2002-07-04 | 00:00:00 | 27,80 | 28,30 | 27,80 | 27,89 | 72.600 | | 2002-07-05 | 00:00:00 | 27,41 | 28,00 | 27,00 | 27,14 | 120.400 | | 2002-07-08 | 00:00:00 | 27,30 | 28,10 | 27,00 | 27,01 | 77.000 | | 2002-07-09 | 00:00:00 | 27,01 | 27,01 | 27,01 | 27,01 | 0 | | 2002-07-10 | 00:00:00 | 27,50 | 27,51 | 26,10 | 26,20 | 228.400 | | 2002-07-11 | 00:00:00 | 26,60 | 27,55 | 26,00 | 27,55 | 223.600 | | 2002-07-12 | 00:00:00 | 26,70 | 28,00 | 26,60 | 27,80 | 258.800 | | 2002-07-15 | 00:00:00 | 27,01 | 27,30 | 26,29 | 26,30 | 197.200 | | 2002-07-16 | 00:00:00 | 26,20 | 26,60 | 25,90 | 26,00 | 202.200 | | 2002-07-17 | 00:00:00 | 25,93 | 26,60 | 25,66 | 25,90 | 262.200 | | 2002-07-18 | 00:00:00 | 25,80 | 26,50 | 25,70 | 25,99 | 145.200 | | 2002-07-19 | 00:00:00 | 25,88 | 26,00 | 24,80 | 24,80 | 439.400 | | 2002-07-22 | 00:00:00 | 25,25 | 25,50 | 22,61 | 23,39 | 834.000 | | 2002-07-23 | 00:00:00 | 23,01 | 23,50 | 22,40 | 22,60 | 645.600 | | 2002-07-24 | 00:00:00 | 22,50 | 23,98 | 21,80 | 23,55 | 331.800 | | 2002-07-25 | 00:00:00 | 22,49 | 23,50 | 22,01 | 22,90 | 269.200 | | 2002-07-26 | 00:00:00 | 22,60 | 23,00 | 20,01 | 21,35 | 246.000 | | 2002-07-29 | 00:00:00 | 21,99 | 22,00 | 20,00 | 20,40 | 727.800 | | 2002-07-30 | 00:00:00 | 20,50 | 20,89 | 19,98 | 20,71 | 713.800 | | 2002-07-31 | 00:00:00 | 21,59 | 22,30 | 20,85 | 21,50 | 269.200 | | 2002-08-01 | 00:00:00 | 21,80 | 22,20 | 21,10 | 21,40 | 847.000 | | 2002-08-02 | 00:00:00 | 22,30 | 22,50 | 21,80 | 22,05 | 472.000 | | 2002-08-05 | 00:00:00 | 22,40 | 22,50 | 21,85 | 22,00 | 325.400 | | 2002-08-06 | 00:00:00 | 22,70 | 23,40 | 22,00 | 23,10 | 288.400 | | 2002-08-07 | 00:00:00 | 22,70 | 23,60 | 22,32 | 23,20 | 80.800 | | 2002-08-08 | 00:00:00 | 25,00 | 25,40 | 24,00 | 24,80 | 196.800 | | 2002-08-09 | 00:00:00 | 24,20 | 24,50 | 23,61 | 23,70 | 233.200 | | 2002-08-12 | 00:00:00 | 24,00 | 24,10 | 23,28 | 23,40 | 430.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
