(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 24,00 | 24,10 | 23,28 | 23,40 | 430.400 | | 2002-08-13 | 00:00:00 | 23,99 | 23,30 | 22,10 | 22,40 | 316.600 | | 2002-08-14 | 00:00:00 | 21,90 | 22,70 | 20,60 | 22,05 | 568.400 | | 2002-08-15 | 00:00:00 | 21,90 | 21,90 | 20,30 | 20,30 | 207.400 | | 2002-08-16 | 00:00:00 | 20,99 | 20,89 | 20,40 | 20,50 | 700.000 | | 2002-08-19 | 00:00:00 | 20,50 | 21,40 | 19,60 | 19,99 | 363.000 | | 2002-08-20 | 00:00:00 | 20,00 | 20,50 | 19,00 | 19,00 | 271.600 | | 2002-08-21 | 00:00:00 | 19,70 | 19,79 | 19,20 | 19,50 | 113.600 | | 2002-08-22 | 00:00:00 | 19,48 | 20,80 | 19,48 | 20,60 | 119.400 | | 2002-08-23 | 00:00:00 | 20,52 | 20,99 | 20,12 | 20,50 | 210.800 | | 2002-08-26 | 00:00:00 | 21,40 | 21,89 | 21,20 | 21,84 | 316.600 | | 2002-08-27 | 00:00:00 | 22,30 | 22,80 | 21,83 | 22,65 | 334.800 | | 2002-08-28 | 00:00:00 | 22,10 | 22,45 | 21,75 | 21,75 | 445.200 | | 2002-08-29 | 00:00:00 | 21,35 | 22,00 | 21,20 | 21,88 | 840.800 | | 2002-08-30 | 00:00:00 | 22,20 | 22,40 | 21,80 | 22,30 | 807.400 | | 2002-09-02 | 00:00:00 | 22,00 | 22,40 | 21,95 | 22,29 | 213.000 | | 2002-09-03 | 00:00:00 | 21,35 | 21,60 | 20,70 | 20,81 | 294.400 | | 2002-09-04 | 00:00:00 | 20,05 | 20,50 | 19,80 | 20,00 | 441.400 | | 2002-09-05 | 00:00:00 | 19,40 | 20,00 | 19,10 | 19,30 | 363.600 | | 2002-09-06 | 00:00:00 | 19,31 | 19,80 | 19,00 | 19,30 | 172.200 | | 2002-09-09 | 00:00:00 | 19,50 | 20,20 | 19,20 | 20,10 | 348.400 | | 2002-09-10 | 00:00:00 | 20,05 | 20,88 | 19,80 | 20,88 | 362.600 | | 2002-09-11 | 00:00:00 | 21,00 | 21,67 | 21,00 | 21,67 | 1.203.400 | | 2002-09-12 | 00:00:00 | 21,36 | 21,36 | 20,55 | 20,80 | 266.600 | | 2002-09-13 | 00:00:00 | 20,60 | 20,70 | 20,20 | 20,45 | 278.400 | | 2002-09-16 | 00:00:00 | 19,51 | 20,25 | 19,20 | 19,20 | 327.600 | | 2002-09-17 | 00:00:00 | 19,40 | 19,75 | 19,00 | 19,00 | 349.600 | | 2002-09-18 | 00:00:00 | 18,65 | 19,15 | 18,65 | 18,99 | 355.400 | | 2002-09-19 | 00:00:00 | 19,15 | 19,20 | 18,70 | 18,90 | 764.200 | | 2002-09-20 | 00:00:00 | 19,10 | 19,25 | 18,65 | 18,85 | 337.600 | | 2002-09-23 | 00:00:00 | 18,00 | 18,10 | 17,60 | 17,80 | 384.200 | | 2002-09-24 | 00:00:00 | 17,40 | 17,70 | 16,82 | 17,00 | 1.188.600 | | 2002-09-25 | 00:00:00 | 17,55 | 17,78 | 17,10 | 17,25 | 543.800 | | 2002-09-26 | 00:00:00 | 17,01 | 17,50 | 16,80 | 17,00 | 304.000 | | 2002-09-27 | 00:00:00 | 16,60 | 17,04 | 15,90 | 16,15 | 665.200 | | 2002-09-30 | 00:00:00 | 15,30 | 15,90 | 14,90 | 14,95 | 775.000 | | 2002-10-01 | 00:00:00 | 15,40 | 15,90 | 15,40 | 15,75 | 735.400 | | 2002-10-02 | 00:00:00 | 16,22 | 16,60 | 15,60 | 15,60 | 789.600 | | 2002-10-03 | 00:00:00 | 15,80 | 16,80 | 15,80 | 16,20 | 401.600 | | 2002-10-04 | 00:00:00 | 16,59 | 16,77 | 16,10 | 16,60 | 372.400 | | 2002-10-07 | 00:00:00 | 16,36 | 16,31 | 15,60 | 15,60 | 157.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
