Cotação atual, histórico e gráfico do papel: ELET1
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
Gráfico indisponível para esse papel
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
10/12/2019 | -32,14% | -0,09 | 0,19 | 0,26 | 0,18 | 0,26 | 2M | 1.702 |
09/12/2019 | -20,00% | -0,07 | 0,28 | 0,30 | 0,24 | 0,31 | 1M | 1.027 |
06/12/2019 | 52,17% | 0,12 | 0,35 | 0,41 | 0,32 | 0,41 | 4M | 1.565 |
05/12/2019 | 0,00% | 0,00 | 0,23 | 0,23 | 0,20 | 0,29 | 746K | 1.102 |
04/12/2019 | -23,33% | -0,07 | 0,23 | 0,32 | 0,18 | 0,33 | 2M | 2.813 |
03/12/2019 | 42,86% | 0,09 | 0,30 | 0,21 | 0,20 | 0,33 | 2M | 2.105 |
02/12/2019 | 61,54% | 0,08 | 0,21 | 0,14 | 0,14 | 0,23 | 909K | 1.504 |
29/11/2019 | 30,00% | 0,03 | 0,13 | 0,10 | 0,10 | 0,14 | 682K | 1.817 |
28/11/2019 | 0,00% | 0,00 | 0,10 | 0,09 | 0,08 | 0,11 | 1M | 552 |
27/11/2019 | -9,09% | -0,01 | 0,10 | 0,10 | 0,08 | 0,12 | 2M | 6.035 |
26/11/2019 | -54,17% | -0,13 | 0,11 | 0,22 | 0,10 | 0,22 | 669K | 2.910 |
|
25/11/2019 | -31,43% | -0,11 | 0,24 | 0,36 | 0,22 | 0,38 | 574K | 2.070 |
22/11/2019 | -30,00% | -0,15 | 0,35 | 0,53 | 0,31 | 0,53 | 2M | 7.423 |
21/11/2019 | 25,00% | 0,10 | 0,50 | 0,40 | 0,37 | 0,62 | 6M | 5.722 |
19/11/2019 | -66,67% | -0,80 | 0,40 | 0,74 | 0,27 | 0,83 | 2M | 1.748 |
18/11/2019 | 11.900,00% | 1,19 | 1,20 | 1,41 | 1,13 | 2,40 | 407K | 218 |
07/02/2011 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,02 | 162K | 196 |
04/02/2011 | 100,00% | 0,01 | 0,02 | 0,01 | 0,01 | 0,02 | 174K | 94 |
03/02/2011 | -66,67% | -0,02 | 0,01 | 0,02 | 0,01 | 0,02 | 169K | 138 |
02/02/2011 | -25,00% | -0,01 | 0,03 | 0,04 | 0,01 | 0,05 | 60K | 143 |
01/02/2011 | -50,00% | -0,04 | 0,04 | 0,09 | 0,03 | 0,09 | 167K | 216 |
31/01/2011 | 14,29% | 0,01 | 0,08 | 0,08 | 0,04 | 0,08 | 102K | 99 |
28/01/2011 | -12,50% | -0,01 | 0,07 | 0,08 | 0,06 | 0,09 | 186K | 98 |
27/01/2011 | -38,46% | -0,05 | 0,08 | 0,15 | 0,07 | 0,15 | 428K | 181 |
26/01/2011 | -27,78% | -0,05 | 0,13 | 0,18 | 0,11 | 0,19 | 78K | 117 |
24/01/2011 | -10,00% | -0,02 | 0,18 | 0,17 | 0,16 | 0,20 | 58K | 84 |
21/01/2011 | 25,00% | 0,04 | 0,20 | 0,20 | 0,15 | 0,20 | 275K | 207 |
20/01/2011 | -50,00% | -0,16 | 0,16 | 0,32 | 0,16 | 0,32 | 560K | 159 |
19/01/2011 | -46,67% | -0,28 | 0,32 | 0,61 | 0,30 | 0,69 | 434K | 168 |
18/01/2011 | -34,07% | -0,31 | 0,60 | 0,90 | 0,57 | 0,95 | 715K | 206 |
17/01/2011 | -46,15% | -0,78 | 0,91 | 1,08 | 0,90 | 1,20 | 114K | 152 |
14/01/2011 | - | - | 1,69 | 1,00 | 1,00 | 1,80 | 246K | 86 |
Date,Open,High,Low,Close,Volume
10-Dec-19,0.26,0.26,0.18,0.19,1795277
09-Dec-19,0.30,0.31,0.24,0.28,1264240
06-Dec-19,0.41,0.41,0.32,0.35,4329067
05-Dec-19,0.23,0.29,0.20,0.23,746254
04-Dec-19,0.32,0.33,0.18,0.23,1840476
03-Dec-19,0.21,0.33,0.20,0.30,1691912
02-Dec-19,0.14,0.23,0.14,0.21,909254
29-Nov-19,0.10,0.14,0.10,0.13,681707
28-Nov-19,0.09,0.11,0.08,0.10,1422303
27-Nov-19,0.10,0.12,0.08,0.10,1641100
26-Nov-19,0.22,0.22,0.10,0.11,669243
25-Nov-19,0.36,0.38,0.22,0.24,573803
22-Nov-19,0.53,0.53,0.31,0.35,2329041
21-Nov-19,0.40,0.62,0.37,0.50,5801381
19-Nov-19,0.74,0.83,0.27,0.40,1700783
18-Nov-19,1.41,2.40,1.13,1.20,406879
07-Feb-11,0.01,0.02,0.01,0.01,162043
04-Feb-11,0.01,0.02,0.01,0.02,174440
03-Feb-11,0.02,0.02,0.01,0.01,168605
02-Feb-11,0.04,0.05,0.01,0.03,59956
01-Feb-11,0.09,0.09,0.03,0.04,167163
31-Jan-11,0.08,0.08,0.04,0.08,102203
28-Jan-11,0.08,0.09,0.06,0.07,185705
27-Jan-11,0.15,0.15,0.07,0.08,428404
26-Jan-11,0.18,0.19,0.11,0.13,78229
24-Jan-11,0.17,0.20,0.16,0.18,57963
21-Jan-11,0.20,0.20,0.15,0.20,275407
20-Jan-11,0.32,0.32,0.16,0.16,559584
19-Jan-11,0.61,0.69,0.30,0.32,433977
18-Jan-11,0.90,0.95,0.57,0.60,714906
17-Jan-11,1.08,1.20,0.90,0.91,114334
14-Jan-11,1.00,1.80,1.00,1.69,246408
*exoneração de responsabilidade e termos de uso