papéis
login
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
16/09/2021-0,84%-0,3237,6937,7437,3838,06115M10.158
15/09/2021-0,50%-0,1938,0138,3637,4338,36173M15.200
14/09/20211,76%0,6638,2037,6437,2638,34177M17.764
13/09/20213,19%1,1637,5437,3736,8138,03127M13.515
10/09/20210,03%0,0136,3837,0036,2637,80151M18.017
09/09/20216,07%2,0836,3734,7234,6336,82226M25.379
08/09/2021-9,29%-3,5134,2937,6734,2437,67353M35.856
06/09/20211,61%0,6037,8037,2136,9737,8097M11.868
03/09/20211,22%0,4537,2037,1236,4137,30238M17.096
02/09/2021-4,99%-1,9336,7538,3636,7438,36250M23.412
01/09/20212,79%1,0538,6837,6537,6339,39217M19.033
31/08/2021-0,84%-0,3237,6337,9337,3438,16130M14.077
30/08/2021-2,27%-0,8837,9538,7837,7138,78127M12.501
27/08/20210,05%0,0238,8338,8238,3338,9074M8.831
26/08/2021-0,61%-0,2438,8138,9738,6139,57142M14.467
25/08/2021-0,03%-0,0139,0539,1338,6139,1399M9.757
24/08/20213,91%1,4739,0637,9537,7739,26143M11.889
23/08/2021-1,42%-0,5437,5938,1037,3038,13160M20.560
20/08/20210,58%0,2238,1337,6137,5538,43123M10.920
19/08/20211,88%0,7037,9136,9936,5838,27130M13.487
18/08/2021-1,72%-0,6537,2137,9036,9038,20210M20.850
17/08/20210,26%0,1037,8637,6637,4539,02260M28.027
16/08/2021-3,23%-1,2637,7638,8637,5939,10206M26.052
13/08/2021-0,48%-0,1939,0239,3038,2039,32121M15.921
12/08/2021-1,58%-0,6339,2140,1038,9240,19114M13.460
11/08/2021-0,18%-0,0739,8439,8939,2240,13176M16.736
10/08/2021-1,38%-0,5639,9140,7339,8440,79104M12.766
09/08/2021-1,89%-0,7840,4741,0940,3441,3899M12.673
06/08/20214,09%1,6241,2539,6439,5241,53181M17.685
05/08/2021-2,05%-0,8339,6340,9139,3540,93104M11.379
04/08/2021-0,17%-0,0740,4640,1739,7840,6989M12.414
03/08/20210,55%0,2240,5340,3339,4640,54150M15.523
02/08/20210,15%0,0640,3140,7640,3141,35173M16.899
30/07/2021-4,82%-2,0440,2541,8939,6242,29239M19.500
29/07/2021-0,96%-0,4142,2942,8241,9543,05144M11.345
28/07/20210,49%0,2142,7042,4142,2543,04135M15.758
27/07/20210,45%0,1942,4942,0541,6142,49137M13.871
26/07/2021-0,05%-0,0242,3042,2541,8542,5898M8.986
23/07/2021-2,17%-0,9442,3243,2941,9343,40127M13.741
22/07/20210,19%0,0843,2643,1842,8843,6092M9.662
21/07/2021-0,55%-0,2443,1843,4742,9443,70123M11.826
20/07/2021-0,18%-0,0843,4243,3643,0443,83136M10.390
19/07/2021-1,58%-0,7043,5043,5942,8143,59142M12.952
16/07/20210,52%0,2344,2044,0043,6444,40242M19.458
15/07/2021-0,52%-0,2343,9744,1043,5644,36157M14.603
14/07/20211,96%0,8544,2043,5543,5044,30210M17.957
13/07/2021-0,62%-0,2743,3544,0843,0844,11228M17.671
12/07/20212,15%0,9243,6242,9942,8943,90192M20.063
08/07/2021-0,72%-0,3142,7042,2241,8242,90153M15.022
07/07/20210,87%0,3743,0142,8942,2443,06126M12.546
06/07/2021-0,68%-0,2942,6442,4642,1742,96145M14.221
05/07/2021-1,45%-0,6342,9343,4142,6043,50204M13.143
02/07/20210,32%0,1443,5643,6043,2543,84119M11.848
01/07/20210,58%0,2543,4243,5942,8743,81174M14.306
30/06/2021-1,48%-0,6543,1743,7542,9443,86173M14.810
29/06/2021-1,57%-0,7043,8244,5943,5144,77221M14.322
28/06/20210,45%0,2044,5244,1643,9944,80206M15.619
25/06/2021-3,42%-1,5744,3246,1444,0646,28338M31.096
24/06/2021-1,31%-0,6145,8946,9445,1747,00318M26.108
23/06/2021-1,23%-0,5846,5047,0546,1748,02445M23.625
22/06/2021-1,03%-0,4947,0848,0046,0548,20573M37.216
21/06/20212,92%1,3547,5746,6045,4547,80534M31.796
18/06/20215,98%2,6146,2247,1445,9347,991.620M80.379
17/06/2021-3,05%-1,3743,6144,8042,7745,99582M44.891
16/06/20210,78%0,3544,9844,9144,1246,24539M38.682
15/06/2021-1,52%-0,6944,6345,2843,2545,29553M40.267
14/06/2021-0,18%-0,0845,3245,5044,7846,17271M23.441
11/06/20210,18%0,0845,4045,5843,9645,58237M19.464
10/06/20210,22%0,1045,3245,7244,8646,58219M19.586
09/06/2021-0,02%-0,0145,2245,5245,1546,22185M15.386
08/06/2021-2,48%-1,1545,2346,0744,8046,36240M21.141
07/06/20211,69%0,7746,3845,5945,5547,15244M21.807
04/06/20211,36%0,6145,6144,9044,7645,88131M13.696
02/06/20210,38%0,1745,0045,2744,7845,59131M12.296
01/06/20212,26%0,9944,8344,1444,0345,57266M29.324
31/05/20211,65%0,7143,8443,2742,7643,84177M13.520
28/05/20210,28%0,1243,1342,9242,7243,42198M17.543
27/05/2021-0,46%-0,2043,0143,2142,6943,57215M15.358
26/05/20210,14%0,0643,2143,1942,5643,93314M20.405
25/05/20212,08%0,8843,1542,4641,7043,26315M28.296
24/05/20211,25%0,5242,2742,2941,7542,69219M23.580
21/05/20210,12%0,0541,7541,3540,8042,25283M22.726
20/05/2021-1,88%-0,8041,7043,2140,8043,39692M53.553
19/05/20214,17%1,7042,5041,1640,7143,00684M57.629
18/05/20213,03%1,2040,8039,7739,0841,17535M42.248
17/05/2021-0,60%-0,2439,6039,9538,5340,19442M35.175
14/05/2021-0,67%-0,2739,8440,4038,5140,73316M27.316
13/05/20216,90%2,5940,1138,6937,7940,28391M38.354
12/05/2021-5,18%-2,0537,5239,4837,4539,97294M27.242
11/05/20216,54%2,4339,5736,8936,5439,85360M34.911
10/05/2021-1,75%-0,6637,1437,9436,9237,99143M13.354
07/05/20212,94%1,0837,8037,2036,6337,80191M19.456
06/05/20213,88%1,3736,7235,1335,0137,69301M25.884
05/05/20210,31%0,1135,3535,5134,9035,75169M15.678
04/05/2021-4,24%-1,5635,2436,8034,9436,89269M16.806
03/05/20210,03%0,0136,8036,8536,2737,1787M10.175
30/04/20211,55%0,5636,7936,2236,1837,37173M15.299
29/04/2021-1,44%-0,5336,2336,7536,1136,89113M12.636
28/04/20211,63%0,5936,7635,8735,6836,82187M18.713
27/04/2021-2,85%-1,0636,1737,1536,0737,48188M21.625
26/04/20211,39%0,5137,2337,0036,5437,40162M18.703
23/04/20212,80%1,0036,7235,7635,6037,48256M27.839
22/04/20211,36%0,4835,7235,9035,2135,90117M11.996
20/04/20210,57%0,2035,2435,1835,1336,40241M18.520
19/04/2021-1,43%-0,5135,0435,7934,8135,79191M15.818
16/04/20213,95%1,3535,5534,2533,8535,99290M22.960
15/04/2021-0,52%-0,1834,2034,4933,8034,68180M16.011
14/04/2021-1,09%-0,3834,3834,8034,2435,32196M21.079
13/04/20210,06%0,0234,7634,7134,0534,81164M19.339
12/04/2021-2,00%-0,7134,7435,7834,3935,87205M22.785
09/04/2021-1,50%-0,5435,4536,3035,3036,39296M20.933
08/04/20210,87%0,3135,9935,7634,9336,57263M19.975
07/04/20211,94%0,6835,6834,8734,7236,55357M27.342
06/04/20211,01%0,3535,0034,7034,2935,15139M13.984
05/04/20213,09%1,0434,6533,7933,7135,15252M24.515
01/04/2021-1,93%-0,6633,6134,3033,4534,3080M9.096
31/03/20213,38%1,1234,2733,2533,1134,27145M13.897
30/03/20210,03%0,0133,1533,0032,7833,28144M13.858
29/03/2021-1,87%-0,6333,1433,3632,9233,87120M9.761
26/03/2021-0,35%-0,1233,7733,9533,1934,30137M15.141
25/03/20214,96%1,6033,8932,9932,3934,28302M22.760
24/03/2021-2,15%-0,7132,2933,0432,1533,62135M14.906
23/03/20211,60%0,5233,0032,3032,1933,35125M12.913
22/03/2021-2,23%-0,7432,4833,1332,1533,20155M15.604
19/03/2021-1,72%-0,5833,2233,9732,7534,77299M22.732
18/03/20210,27%0,0933,8033,7733,4534,13134M14.212
17/03/20212,09%0,6933,7133,6032,6533,89339M29.945
16/03/20210,30%0,1033,0233,0832,6333,46176M20.346
15/03/20213,52%1,1232,9231,8231,8233,60234M24.161
12/03/20210,19%0,0631,8031,3731,3432,40124M16.569
11/03/20210,16%0,0531,7431,9931,2732,20171M22.592
10/03/20211,31%0,4131,6931,8731,1232,32176M20.138
09/03/2021-1,73%-0,5531,2831,8030,7031,80220M26.774
08/03/2021--31,8331,2531,0433,27398M45.035


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito