ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20204,68%1,1926,6026,6026,0026,99183M21.350
22/05/20207,67%1,8125,4123,1422,8425,43217M25.023
21/05/20200,51%0,1223,6023,5323,2524,60138M17.272
20/05/2020-0,89%-0,2123,4823,6623,4324,62110M17.212
19/05/2020-2,87%-0,7023,6924,4523,6924,80100M14.507
18/05/20207,68%1,7424,3923,5123,0724,52131M24.425
15/05/2020-0,31%-0,0722,6522,2821,6223,15149M23.006
14/05/20209,81%2,0322,7220,3019,9022,72165M29.734
13/05/20200,19%0,0420,6920,9919,5421,34158M26.000
12/05/2020-5,10%-1,1120,6522,3020,6522,82120M18.509
11/05/2020-2,07%-0,4621,7621,7721,5423,0598M15.127
08/05/20203,83%0,8222,2221,8621,6522,4488M12.813
07/05/2020-4,89%-1,1021,4022,8021,1922,80145M25.436
06/05/2020-1,53%-0,3522,5023,0021,9323,1285M15.286
05/05/2020-0,35%-0,0822,8523,3522,6123,6286M15.000
04/05/2020-5,44%-1,3222,9323,0622,1323,67139M20.920
30/04/2020-2,57%-0,6424,2524,2123,5624,51136M18.118
29/04/20204,14%0,9924,8924,3523,7125,17146M22.674
28/04/20207,22%1,6123,9023,6523,1624,47177M30.677
27/04/20202,34%0,5122,2922,7121,9023,36144M20.178
24/04/2020-13,05%-3,2721,7824,5420,2824,76296M47.275
23/04/2020-6,07%-1,6225,0527,0024,3127,45231M33.185
22/04/20203,77%0,9726,6725,6825,5126,95117M15.158
20/04/2020-0,96%-0,2525,7025,4424,2526,64147M22.244
17/04/20200,35%0,0925,9526,7025,7426,77120M18.341
16/04/2020-2,64%-0,7025,8627,3325,8227,53124M20.469
15/04/2020-3,42%-0,9426,5626,7826,1327,81151M25.493
14/04/20204,17%1,1027,5026,9226,9228,57227M35.371
13/04/20204,51%1,1426,4025,0324,3026,63137M23.917
09/04/20205,29%1,2725,2624,1924,1426,60220M31.185
08/04/20207,63%1,7023,9922,4921,8024,36125M17.909
07/04/20203,24%0,7022,2923,1522,2924,18135M23.443
06/04/2020-0,37%-0,0821,5923,0021,4423,54173M23.729
03/04/2020-3,65%-0,8221,6722,6620,4222,71125M24.157
02/04/20201,49%0,3322,4922,6121,9323,4777M15.793
01/04/2020-7,12%-1,7022,1622,5321,6723,24137M27.268
31/03/20202,36%0,5523,8623,9523,1525,50223M32.534
30/03/202010,58%2,2323,3122,0022,0024,19208M38.385
27/03/2020-1,26%-0,2721,0819,8819,8822,09139M27.756
26/03/20207,45%1,4821,3519,3019,1521,59138M29.817
25/03/202014,52%2,5219,8717,1017,0820,54127M29.277
24/03/202013,85%2,1117,3516,5016,0317,65125M22.961
23/03/2020-9,34%-1,5715,2416,7514,8017,03117M24.894
20/03/2020-3,39%-0,5916,8118,4116,2619,36181M32.609
19/03/2020-10,86%-2,1217,4018,8516,7518,90260M38.686
18/03/2020-19,51%-4,7319,5222,0018,4222,56227M31.750
17/03/20203,15%0,7424,2524,3023,2025,30167M24.935
16/03/2020-16,25%-4,5623,5122,9922,0024,90202M35.201
13/03/202018,34%4,3528,0727,5024,0128,21197M31.123
12/03/2020-18,24%-5,2923,7223,7221,1624,68131M14.920
11/03/2020-8,43%-2,6729,0131,6827,0332,36250M30.084
10/03/202014,99%4,1331,6829,5027,9831,68289M39.210
09/03/2020-14,84%-4,8027,5529,5127,1729,53319M45.179
06/03/2020-7,81%-2,7432,3533,5131,5633,63226M26.845
05/03/2020-3,01%-1,0935,0935,6334,3136,16131M19.422
04/03/20203,28%1,1536,1835,5335,0136,42125M16.373
03/03/2020-1,13%-0,4035,0335,4434,1836,50160M21.184
02/03/20202,61%0,9035,4334,8434,6136,10183M25.716
28/02/20203,07%1,0334,5333,5032,1134,59266M30.927
27/02/2020-1,90%-0,6533,5033,8233,4034,96251M29.229
26/02/2020-9,32%-3,5134,1535,9934,1536,62226M23.057
21/02/2020-1,41%-0,5437,6637,6837,2537,95117M14.183
20/02/2020-2,55%-1,0038,2039,0037,4939,01184M19.474
19/02/20202,35%0,9039,2038,4037,8739,48254M21.126
18/02/20205,95%2,1538,3036,2036,1738,47216M19.030
17/02/20200,44%0,1636,1536,2435,9536,4275M7.415
14/02/20202,07%0,7335,9935,8035,0536,35193M14.089
13/02/2020-0,45%-0,1635,2634,7034,4635,58115M10.254
12/02/20201,75%0,6135,4236,1434,4036,34357M25.143
11/02/20201,43%0,4934,8134,8034,0235,15147M17.227
10/02/2020-3,78%-1,3534,3235,8534,2036,10198M17.855
07/02/2020-1,71%-0,6235,6736,1535,6136,60162M13.103
06/02/2020-4,50%-1,7136,2938,6136,0038,77297M23.698
05/02/2020-1,61%-0,6238,0039,3138,0039,78200M16.891
04/02/2020-0,64%-0,2538,6239,2638,4839,68126M12.528
03/02/2020-0,89%-0,3538,8739,1238,1539,38159M14.163
31/01/2020-1,73%-0,6939,2239,4538,7139,68140M14.291
30/01/2020-1,51%-0,6139,9140,0038,6940,27164M15.344
29/01/20200,55%0,2240,5240,8639,6141,27193M17.668
28/01/20204,54%1,7540,3039,0238,9040,73225M19.540
27/01/2020-5,40%-2,2038,5540,4838,1540,48321M22.694
24/01/2020-1,83%-0,7640,7541,5140,7541,6791M9.700
23/01/2020-0,65%-0,2741,5140,8840,3541,72266M19.034
22/01/20205,59%2,2141,7842,0040,5442,47357M27.124
21/01/2020-1,93%-0,7839,5740,3439,3140,3485M9.145
20/01/20200,25%0,1040,3540,2439,8140,7094M9.041
17/01/20200,12%0,0540,2540,3540,1340,7498M10.759
16/01/20202,24%0,8840,2039,5839,4940,27233M19.465
15/01/2020-0,46%-0,1839,3239,5039,0439,76152M13.762
14/01/2020-1,74%-0,7039,5040,0538,2040,40269M23.705
13/01/20200,25%0,1040,2040,1039,8540,60123M13.423
10/01/20201,91%0,7540,1039,3039,1640,40230M16.721
09/01/20200,10%0,0439,3539,3139,0839,72172M15.455
08/01/20201,45%0,5639,3138,7038,2039,49206M20.926
07/01/20202,57%0,9738,7537,6237,2138,85191M15.843
06/01/20200,48%0,1837,7837,3736,8038,18133M14.885
03/01/2020-1,52%-0,5837,6037,7037,1737,77128M13.153
02/01/20201,01%0,3838,1837,9037,3538,29156M17.413
30/12/20190,16%0,0637,8037,7437,4438,0784M8.392
27/12/2019-0,42%-0,1637,7438,0837,1538,20102M12.617
26/12/2019-1,56%-0,6037,9038,3737,4938,37181M15.730
23/12/20197,00%2,5238,5035,9835,8838,50229M19.680
20/12/20190,31%0,1135,9835,8735,2936,02172M14.731
19/12/20191,36%0,4835,8735,3934,9635,90165M14.663
18/12/2019-1,50%-0,5435,3935,4134,1735,45282M20.726
17/12/2019-0,88%-0,3235,9336,2035,5136,49143M14.794
16/12/20190,81%0,2936,2535,9435,7736,50480M28.808
13/12/2019-0,61%-0,2235,9636,2035,8636,34178M16.519
12/12/20190,30%0,1136,1836,1135,8436,29162M11.573
11/12/20190,78%0,2836,0735,8535,6636,10123M9.502
10/12/20190,06%0,0235,7935,7635,5136,0581M7.609
09/12/2019-0,14%-0,0535,7735,8535,6636,08106M10.346
06/12/20190,48%0,1735,8235,7035,7036,42211M22.484
05/12/20190,00%0,0035,6535,6535,4235,85125M11.407
04/12/20190,56%0,2035,6535,6535,3035,78106M7.345
03/12/20190,80%0,2835,4535,1835,0535,70113M10.291
02/12/20190,98%0,3435,1735,1534,6535,3690M8.916
29/11/20190,69%0,2434,8334,5834,4735,0586M11.110
28/11/2019-0,12%-0,0434,5934,4634,2535,0058M5.754
27/11/2019-0,14%-0,0534,6334,4034,1434,8691M11.270
26/11/2019-0,60%-0,2134,6834,7634,2534,77160M10.546
25/11/2019-1,61%-0,5734,8935,4734,8335,4787M11.303
22/11/20190,17%0,0635,4635,4535,0235,6596M11.434
21/11/20191,43%0,5035,4034,8534,5935,70161M15.678
19/11/2019-2,24%-0,8034,9036,1534,6336,15138M14.931
18/11/2019-0,28%-0,1035,7036,1835,5236,33146M11.988
14/11/2019-1,51%-0,5535,8036,4535,5736,66149M15.338
13/11/2019-1,78%-0,6636,3536,9735,7136,97227M24.256
12/11/2019-4,74%-1,8437,0139,0036,8039,15256M16.890
11/11/20191,65%0,6338,8538,4337,9238,85116M12.871
08/11/2019-4,93%-1,9838,2239,7637,9640,10195M15.394
07/11/2019-0,74%-0,3040,2040,5040,0741,05184M17.138
06/11/20191,28%0,5140,5040,3039,3241,10233M20.565
05/11/2019--39,9942,5139,6843,05351M27.140


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br