ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ELET3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: elet3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/07/2024-1,56%-0,5937,2537,8736,9537,95253M19.830
22/07/20242,02%0,7537,8437,0537,0138,05260M20.599
19/07/2024-1,38%-0,5237,0937,9036,8037,90235M20.198
18/07/2024-2,51%-0,9737,6138,6137,4938,77339M28.528
17/07/2024-1,08%-0,4238,5838,9638,5839,07164M14.844
16/07/20240,65%0,2539,0038,8138,6739,14235M14.872
15/07/2024-0,90%-0,3538,7539,1038,7239,35174M14.846
12/07/20241,27%0,4939,1038,6138,5639,38274M25.097
11/07/20240,99%0,3838,6138,6038,4238,96274M18.452
10/07/2024-0,83%-0,3238,2338,7238,2339,16259M18.931
09/07/20241,77%0,6738,5537,6637,6638,66267M21.854
08/07/2024-0,16%-0,0637,8838,2337,7638,62245M17.529
05/07/2024-0,68%-0,2637,9438,1937,9438,92372M31.978
04/07/20242,28%0,8538,2037,5737,3638,35260M21.173
03/07/20240,46%0,1737,3537,4437,3338,19317M27.583
02/07/20241,84%0,6737,1836,5136,4137,35565M37.111
01/07/20241,84%0,6636,5135,7035,4036,90424M28.245
28/06/20240,53%0,1935,8535,5635,5636,72462M30.171
27/06/20242,91%1,0135,6634,9034,5035,78213M19.273
26/06/2024-0,52%-0,1834,6534,5234,0234,83223M15.816
25/06/2024-0,46%-0,1634,8334,8534,5734,95159M15.294
24/06/20240,86%0,3034,9934,8634,6435,47220M19.270
21/06/20240,58%0,2034,6934,4234,1534,84355M22.233
20/06/2024-1,60%-0,5634,4935,2734,3135,40310M23.441
19/06/20240,06%0,0235,0535,0034,3935,22181M14.293
18/06/2024-0,31%-0,1135,0335,0734,5735,26225M21.121
17/06/2024-1,54%-0,5535,1435,5434,7935,59215M15.440
14/06/20240,31%0,1135,6935,3834,7835,69261M19.079
13/06/2024-0,03%-0,0135,5835,5535,2835,74154M14.091
12/06/2024-1,74%-0,6335,5936,4035,3636,53351M30.664
11/06/20240,67%0,2436,2236,2036,0236,51193M15.390
10/06/20240,70%0,2535,9835,9335,5236,30209M15.898
07/06/2024-2,22%-0,8135,7336,0035,5636,36272M24.197
06/06/20241,22%0,4436,5436,0535,8336,93220M21.952
05/06/20240,95%0,3436,1035,6735,5136,50233M20.245
04/06/20240,87%0,3135,7635,3535,2335,92271M16.028
03/06/20241,90%0,6635,4534,9934,6635,58168M13.367
31/05/2024-1,44%-0,5134,7935,1134,7935,26380M18.496
29/05/2024-1,56%-0,5635,3035,5035,1735,63141M14.905
28/05/2024-0,94%-0,3435,8636,5735,7636,73228M20.119
27/05/20240,00%0,0036,2036,2236,0636,4480M7.047
24/05/20240,17%0,0636,2036,2636,1436,63139M14.170
23/05/2024-0,28%-0,1036,1436,0135,7336,24194M12.851
22/05/2024-3,49%-1,3136,2437,1035,9637,13475M37.745
21/05/20241,90%0,7037,5536,8136,4337,59542M26.503
20/05/2024-3,53%-1,3536,8538,0436,8538,32490M18.121
17/05/2024-0,60%-0,2338,2038,1237,9538,35242M13.983
16/05/20240,65%0,2538,4338,5238,0238,66226M14.911
15/05/2024-0,16%-0,0638,1838,2237,6438,30277M15.113
14/05/20240,79%0,3038,2437,9337,7738,60214M13.620
13/05/20240,18%0,0737,9437,9237,7338,38174M13.169
10/05/2024-0,63%-0,2437,8738,0337,0838,09284M16.818
09/05/2024-3,74%-1,4838,1139,0537,1439,11517M35.254
08/05/20240,48%0,1939,5939,1439,1139,93174M11.188
07/05/20240,56%0,2239,4039,6639,1839,70220M15.848
06/05/20240,59%0,2339,1838,6138,6039,57159M14.219
03/05/20241,49%0,5738,9539,0738,8339,68307M23.702
02/05/20241,37%0,5238,3838,2438,1938,78329M25.085
30/04/20240,61%0,2337,8637,4037,3638,01350M27.995
29/04/2024-0,19%-0,0737,6337,3237,1137,72403M24.426
26/04/20241,62%0,6037,7037,5137,3438,45515M25.581
25/04/20240,92%0,3437,1036,7636,3037,29769M24.797
24/04/2024-1,18%-0,4436,7637,1436,6737,22483M25.316
23/04/2024-1,30%-0,4937,2037,2537,0637,53283M20.928
22/04/2024-0,29%-0,1137,6937,9337,4838,07328M23.835
19/04/2024-0,32%-0,1237,8038,0037,7538,28264M20.244
18/04/2024-0,39%-0,1537,9238,0437,4138,15227M20.839
17/04/2024-0,57%-0,2238,0738,4537,6538,60296M28.276
16/04/2024-0,52%-0,2038,2938,1038,0738,84361M29.802
15/04/2024-1,36%-0,5338,4939,0337,8839,06390M31.082
12/04/20240,46%0,1839,0239,0138,5639,60369M29.338
11/04/2024-4,62%-1,8838,8440,5038,7240,66701M45.899
10/04/2024-2,09%-0,8740,7241,4340,5341,60263M26.646
09/04/20240,36%0,1541,5941,3941,0041,89276M20.523
08/04/20240,93%0,3841,4441,1040,7141,64181M19.395
05/04/2024-0,07%-0,0341,0641,0940,3241,14240M16.750
04/04/20240,49%0,2041,0941,1440,9242,23434M31.539
03/04/20240,32%0,1340,8940,7640,2341,18168M17.092
02/04/2024-0,37%-0,1540,7640,8640,3941,08298M17.753
01/04/2024-1,89%-0,7940,9141,8040,8342,19293M21.519
28/03/2024-0,41%-0,1741,7041,5841,2642,07345M20.210
27/03/2024-1,32%-0,5641,8742,4941,1842,79262M21.756
26/03/20240,38%0,1642,4342,1242,0642,78173M13.259
25/03/20240,50%0,2142,2741,8141,5242,60264M19.735
22/03/2024-1,08%-0,4642,0642,3841,8542,70183M11.293
21/03/20240,12%0,0542,5242,3041,8542,74208M15.834
20/03/20241,34%0,5642,4742,1241,8542,72278M23.249
19/03/20241,11%0,4641,9141,4040,8742,07496M28.937
18/03/2024-3,60%-1,5541,4543,0341,3143,19484M26.855
15/03/2024-2,27%-1,0043,0044,0742,0244,15771M33.701
14/03/20241,41%0,6144,0044,0043,5544,44433M30.700
13/03/2024-0,85%-0,3743,3943,6243,1643,97255M19.386
12/03/20241,39%0,6043,7643,4643,0843,97274M19.572
11/03/2024-0,80%-0,3543,1643,1742,9843,46229M12.914
08/03/20240,37%0,1643,5143,0042,4243,70294M19.737
07/03/2024-1,10%-0,4843,3543,6043,1043,71160M13.058
06/03/20240,53%0,2343,8343,6343,4644,15191M14.709
05/03/20240,00%0,0043,6043,6043,4244,30235M29.327
04/03/2024-0,34%-0,1543,6043,5143,1043,74182M16.858
01/03/20240,57%0,2543,7543,5343,3044,14152M14.159
29/02/2024-0,93%-0,4143,5043,7743,2844,08235M16.852
28/02/2024-0,48%-0,2143,9143,9843,3944,05215M22.952
27/02/20242,13%0,9244,1243,4543,3544,23244M22.598
26/02/20240,14%0,0643,2043,1342,9243,68143M12.477
23/02/2024-0,83%-0,3643,1443,6842,8343,73284M17.744
22/02/2024-0,23%-0,1043,5043,7743,2444,12342M24.047
21/02/2024-1,93%-0,8643,6044,3443,0544,52328M27.763
20/02/20243,76%1,6144,4642,4942,3544,91595M36.125
19/02/20240,82%0,3542,8542,4942,3243,07155M14.191
16/02/2024-0,89%-0,3842,5043,0142,4043,12246M18.771
15/02/2024-0,26%-0,1142,8843,2342,7143,47689M16.870
14/02/2024-1,49%-0,6542,9943,3742,7043,44198M16.900
09/02/20241,63%0,7043,6443,1942,6843,90455M26.056
08/02/2024-0,58%-0,2542,9443,4742,7544,13406M25.679
07/02/20240,14%0,0643,1943,3042,9543,77308M22.661
06/02/20245,63%2,3043,1340,8340,8243,33382M35.396
05/02/20240,44%0,1840,8340,6540,3041,09178M17.406
02/02/2024-2,28%-0,9540,6541,5640,3341,95287M25.916
01/02/20241,94%0,7941,6040,7140,2141,60327M21.981
31/01/20241,49%0,6040,8140,5840,4041,50311M22.967
30/01/2024-1,61%-0,6640,2140,8240,0040,85182M13.864
29/01/20240,02%0,0140,8740,8840,7941,52178M13.263
26/01/2024-0,66%-0,2740,8641,3140,8641,44110M10.583
25/01/20240,15%0,0641,1341,1540,9041,46136M11.351
24/01/20240,10%0,0441,0741,2840,8141,44250M13.280
23/01/20240,61%0,2541,0340,8740,5941,43362M27.926
22/01/2024-2,23%-0,9340,7842,0040,4642,06313M26.764
19/01/20241,63%0,6741,7141,1641,1642,19303M19.348
18/01/2024-2,33%-0,9841,0442,1540,9042,23204M18.673
17/01/20240,00%0,0042,0241,7041,7042,42238M21.856
16/01/2024-3,38%-1,4742,0243,0841,6343,34374M28.824
15/01/20241,30%0,5643,4942,9242,9244,43262M23.309
12/01/2024-0,65%-0,2842,9343,0342,6843,56171M13.385
11/01/2024--43,2142,5242,3843,80457M34.181


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito