(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 36,05 | 36,75 | 35,60 | 36,30 | 363.200 | | 2000-10-10 | 00:00:00 | 35,70 | 36,90 | 35,70 | 36,25 | 408.600 | | 2000-10-11 | 00:00:00 | 36,25 | 36,25 | 35,65 | 35,91 | 338.600 | | 2000-10-12 | 00:00:00 | 35,91 | 35,91 | 35,91 | 35,91 | 0 | | 2000-10-13 | 00:00:00 | 35,60 | 36,99 | 35,05 | 36,00 | 197.200 | | 2000-10-16 | 00:00:00 | 36,20 | 36,90 | 36,10 | 36,40 | 404.000 | | 2000-10-17 | 00:00:00 | 36,99 | 36,99 | 36,00 | 36,00 | 396.200 | | 2000-10-18 | 00:00:00 | 35,31 | 35,61 | 34,50 | 34,75 | 1.533.800 | | 2000-10-19 | 00:00:00 | 35,50 | 35,90 | 35,10 | 35,20 | 791.800 | | 2000-10-20 | 00:00:00 | 35,10 | 35,50 | 34,40 | 34,51 | 613.600 | | 2000-10-23 | 00:00:00 | 33,50 | 34,89 | 33,00 | 33,00 | 896.000 | | 2000-10-24 | 00:00:00 | 33,00 | 33,00 | 33,00 | 33,00 | 0 | | 2000-10-25 | 00:00:00 | 32,50 | 33,30 | 31,80 | 31,80 | 852.000 | | 2000-10-26 | 00:00:00 | 32,50 | 33,00 | 32,30 | 32,81 | 1.446.800 | | 2000-10-27 | 00:00:00 | 33,70 | 33,70 | 32,80 | 33,50 | 1.185.600 | | 2000-10-30 | 00:00:00 | 33,40 | 34,20 | 33,00 | 33,99 | 572.000 | | 2000-10-31 | 00:00:00 | 34,00 | 35,00 | 33,70 | 33,88 | 1.150.400 | | 2000-11-01 | 00:00:00 | 33,90 | 34,10 | 33,20 | 33,90 | 384.800 | | 2000-11-02 | 00:00:00 | 33,90 | 33,90 | 33,90 | 33,90 | 0 | | 2000-11-03 | 00:00:00 | 33,90 | 34,10 | 33,50 | 33,51 | 436.800 | | 2000-11-06 | 00:00:00 | 33,70 | 34,20 | 33,70 | 34,10 | 268.800 | | 2000-11-07 | 00:00:00 | 33,70 | 35,10 | 33,50 | 34,50 | 572.200 | | 2000-11-08 | 00:00:00 | 35,00 | 35,10 | 34,40 | 34,50 | 417.800 | | 2000-11-09 | 00:00:00 | 35,20 | 35,00 | 33,30 | 33,90 | 1.295.000 | | 2000-11-10 | 00:00:00 | 33,80 | 34,60 | 33,70 | 34,40 | 674.000 | | 2000-11-13 | 00:00:00 | 33,90 | 34,50 | 33,40 | 34,30 | 704.400 | | 2000-11-14 | 00:00:00 | 34,30 | 34,30 | 34,30 | 34,30 | 0 | | 2000-11-15 | 00:00:00 | 34,30 | 34,30 | 34,30 | 34,30 | 0 | | 2000-11-16 | 00:00:00 | 34,30 | 34,30 | 33,50 | 33,80 | 253.000 | | 2000-11-17 | 00:00:00 | 34,00 | 34,00 | 32,70 | 33,31 | 980.000 | | 2000-11-20 | 00:00:00 | 33,30 | 33,80 | 33,00 | 33,40 | 12.127.800 | | 2000-11-21 | 00:00:00 | 33,40 | 36,40 | 33,40 | 36,10 | 405.800 | | 2000-11-22 | 00:00:00 | 35,50 | 36,30 | 35,40 | 35,82 | 750.600 | | 2000-11-23 | 00:00:00 | 35,10 | 35,30 | 34,70 | 35,10 | 545.400 | | 2000-11-24 | 00:00:00 | 35,30 | 35,30 | 34,70 | 34,80 | 207.000 | | 2000-11-27 | 00:00:00 | 35,00 | 35,20 | 33,35 | 33,35 | 212.200 | | 2000-11-28 | 00:00:00 | 33,60 | 33,60 | 33,00 | 33,21 | 267.400 | | 2000-11-29 | 00:00:00 | 33,50 | 33,65 | 33,20 | 33,20 | 210.600 | | 2000-11-30 | 00:00:00 | 33,10 | 33,10 | 32,05 | 32,51 | 243.600 | | 2000-12-01 | 00:00:00 | 32,60 | 33,70 | 32,50 | 32,60 | 368.600 | | 2000-12-04 | 00:00:00 | 32,20 | 32,60 | 32,00 | 32,20 | 44.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
