(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 | | 2002-12-02 | 00:00:00 | 20,50 | 20,50 | 20,10 | 20,36 | 376.200 | | 2002-12-03 | 00:00:00 | 20,15 | 20,40 | 20,20 | 20,35 | 180.600 | | 2002-12-04 | 00:00:00 | 20,30 | 20,45 | 19,99 | 20,40 | 511.400 | | 2002-12-05 | 00:00:00 | 20,00 | 20,30 | 19,65 | 20,25 | 439.000 | | 2002-12-06 | 00:00:00 | 20,20 | 20,30 | 20,00 | 20,10 | 572.600 | | 2002-12-09 | 00:00:00 | 20,00 | 20,00 | 19,25 | 19,30 | 525.000 | | 2002-12-10 | 00:00:00 | 19,35 | 19,70 | 19,00 | 19,25 | 570.200 | | 2002-12-11 | 00:00:00 | 19,89 | 20,50 | 19,50 | 19,90 | 412.800 | | 2002-12-12 | 00:00:00 | 20,39 | 20,59 | 19,90 | 20,34 | 167.800 | | 2002-12-13 | 00:00:00 | 20,50 | 20,50 | 19,95 | 20,29 | 409.600 | | 2002-12-16 | 00:00:00 | 20,29 | 21,70 | 20,29 | 21,28 | 482.200 | | 2002-12-17 | 00:00:00 | 21,20 | 22,00 | 21,20 | 21,60 | 744.200 | | 2002-12-18 | 00:00:00 | 21,99 | 23,50 | 21,85 | 23,30 | 822.800 | | 2002-12-19 | 00:00:00 | 23,21 | 24,50 | 23,26 | 24,31 | 953.200 | | 2002-12-20 | 00:00:00 | 25,00 | 26,50 | 24,70 | 24,70 | 374.400 | | 2002-12-23 | 00:00:00 | 25,02 | 25,05 | 24,00 | 24,00 | 194.600 | | 2002-12-24 | 00:00:00 | 24,00 | 24,00 | 24,00 | 24,00 | 0 | | 2002-12-25 | 00:00:00 | 24,00 | 24,00 | 24,00 | 24,00 | 0 | | 2002-12-26 | 00:00:00 | 24,20 | 24,25 | 23,21 | 23,60 | 320.800 | | 2002-12-27 | 00:00:00 | 23,60 | 23,69 | 23,30 | 23,50 | 109.200 | | 2002-12-30 | 00:00:00 | 23,50 | 23,60 | 23,15 | 23,60 | 164.400 | | 2002-12-31 | 00:00:00 | 23,60 | 23,60 | 23,60 | 23,60 | 0 | | 2003-01-01 | 00:00:00 | 23,60 | 23,60 | 23,60 | 23,60 | 0 | | 2003-01-02 | 00:00:00 | 23,62 | 24,00 | 23,61 | 24,00 | 106.400 | | 2003-01-03 | 00:00:00 | 24,00 | 24,30 | 23,50 | 23,50 | 73.200 | | 2003-01-06 | 00:00:00 | 23,98 | 24,10 | 23,65 | 23,80 | 259.200 | | 2003-01-07 | 00:00:00 | 23,50 | 23,77 | 23,05 | 23,19 | 134.400 | | 2003-01-08 | 00:00:00 | 23,14 | 23,20 | 22,80 | 23,10 | 201.800 | | 2003-01-09 | 00:00:00 | 23,19 | 23,79 | 22,85 | 23,10 | 227.400 | | 2003-01-10 | 00:00:00 | 23,90 | 25,00 | 23,40 | 24,80 | 286.600 | | 2003-01-13 | 00:00:00 | 24,55 | 25,10 | 23,25 | 23,30 | 605.600 | | 2003-01-14 | 00:00:00 | 23,90 | 24,30 | 23,34 | 24,00 | 463.000 | | 2003-01-15 | 00:00:00 | 23,77 | 24,20 | 23,25 | 23,59 | 510.400 | | 2003-01-16 | 00:00:00 | 23,70 | 24,10 | 22,50 | 22,50 | 652.600 | | 2003-01-17 | 00:00:00 | 22,00 | 22,30 | 21,20 | 21,64 | 818.600 | | 2003-01-20 | 00:00:00 | 21,25 | 21,50 | 20,60 | 21,20 | 414.200 | | 2003-01-21 | 00:00:00 | 20,70 | 21,30 | 20,67 | 20,67 | 334.600 | | 2003-01-22 | 00:00:00 | 20,30 | 20,50 | 19,92 | 19,94 | 376.400 | | 2003-01-23 | 00:00:00 | 19,56 | 20,55 | 19,61 | 20,51 | 188.400 | | 2003-01-24 | 00:00:00 | 19,56 | 20,49 | 19,01 | 19,21 | 600.800 | | 2003-01-27 | 00:00:00 | 18,65 | 19,30 | 18,50 | 18,78 | 411.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
