(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-10-07 | 00:00:00 | 16,36 | 16,31 | 15,60 | 15,60 | 157.800 | 2002-10-08 | 00:00:00 | 15,60 | 15,94 | 15,10 | 15,80 | 368.000 | 2002-10-09 | 00:00:00 | 15,54 | 15,70 | 15,15 | 15,39 | 333.600 | 2002-10-10 | 00:00:00 | 16,01 | 16,20 | 15,40 | 15,90 | 568.800 | 2002-10-11 | 00:00:00 | 16,18 | 16,70 | 15,90 | 16,20 | 406.000 | 2002-10-14 | 00:00:00 | 15,33 | 16,15 | 15,00 | 15,33 | 431.200 | 2002-10-15 | 00:00:00 | 15,50 | 15,50 | 14,90 | 15,00 | 153.400 | 2002-10-16 | 00:00:00 | 14,80 | 14,80 | 14,15 | 14,20 | 451.000 | 2002-10-17 | 00:00:00 | 14,99 | 15,50 | 14,70 | 15,30 | 347.000 | 2002-10-18 | 00:00:00 | 16,20 | 16,40 | 15,10 | 16,20 | 648.400 | 2002-10-21 | 00:00:00 | 16,55 | 16,80 | 16,03 | 16,71 | 299.800 | 2002-10-22 | 00:00:00 | 16,30 | 18,35 | 16,00 | 18,35 | 754.800 | 2002-10-23 | 00:00:00 | 18,10 | 19,24 | 17,80 | 19,24 | 566.600 | 2002-10-24 | 00:00:00 | 19,01 | 19,56 | 17,20 | 17,60 | 556.800 | 2002-10-25 | 00:00:00 | 18,49 | 19,60 | 18,00 | 18,99 | 996.000 | 2002-10-28 | 00:00:00 | 18,61 | 19,20 | 18,45 | 18,90 | 482.400 | 2002-10-29 | 00:00:00 | 19,10 | 19,30 | 18,20 | 19,25 | 462.600 | 2002-10-30 | 00:00:00 | 19,30 | 20,00 | 19,30 | 20,00 | 333.800 | 2002-10-31 | 00:00:00 | 20,00 | 20,50 | 19,90 | 20,21 | 355.600 | 2002-11-01 | 00:00:00 | 20,10 | 20,48 | 19,85 | 20,48 | 522.800 | 2002-11-04 | 00:00:00 | 20,39 | 20,80 | 19,30 | 20,65 | 352.400 | 2002-11-05 | 00:00:00 | 20,30 | 20,49 | 19,20 | 19,40 | 381.600 | 2002-11-06 | 00:00:00 | 18,70 | 19,43 | 18,30 | 18,51 | 232.600 | 2002-11-07 | 00:00:00 | 17,22 | 18,60 | 17,10 | 17,80 | 338.000 | 2002-11-08 | 00:00:00 | 18,30 | 18,40 | 17,65 | 17,90 | 269.400 | 2002-11-11 | 00:00:00 | 17,50 | 18,03 | 17,40 | 17,50 | 289.800 | 2002-11-12 | 00:00:00 | 17,21 | 17,40 | 17,01 | 17,20 | 459.600 | 2002-11-13 | 00:00:00 | 17,65 | 18,20 | 17,07 | 17,82 | 316.400 | 2002-11-14 | 00:00:00 | 18,70 | 18,74 | 18,26 | 18,26 | 291.000 | 2002-11-15 | 00:00:00 | 18,26 | 18,26 | 18,26 | 18,26 | 0 | 2002-11-18 | 00:00:00 | 19,00 | 19,30 | 18,66 | 19,10 | 355.000 | 2002-11-19 | 00:00:00 | 18,90 | 19,50 | 18,51 | 19,30 | 345.400 | 2002-11-20 | 00:00:00 | 19,50 | 20,09 | 19,00 | 19,85 | 694.000 | 2002-11-21 | 00:00:00 | 19,80 | 20,19 | 19,85 | 19,90 | 179.000 | 2002-11-22 | 00:00:00 | 19,70 | 20,32 | 19,52 | 20,30 | 201.000 | 2002-11-25 | 00:00:00 | 20,00 | 20,30 | 19,86 | 20,00 | 553.200 | 2002-11-26 | 00:00:00 | 19,20 | 19,80 | 19,22 | 19,80 | 141.600 | 2002-11-27 | 00:00:00 | 19,45 | 20,10 | 19,41 | 20,00 | 102.000 | 2002-11-28 | 00:00:00 | 19,85 | 20,09 | 19,50 | 19,80 | 81.200 | 2002-11-29 | 00:00:00 | 20,00 | 20,00 | 19,50 | 19,98 | 119.800 | 2002-12-02 | 00:00:00 | 20,50 | 20,50 | 20,10 | 20,36 | 376.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|