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
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
08/03/20210,19%0,0631,8331,2531,0433,27398M45.035
05/03/2021-0,63%-0,2031,7731,9931,4632,55174M22.267
04/03/20210,79%0,2531,9731,8731,5433,25251M25.048
03/03/2021-0,63%-0,2031,7231,5730,4932,26254M32.088
02/03/20211,20%0,3831,9231,0829,7832,15337M41.421
01/03/2021-2,68%-0,8731,5433,2031,4133,20295M29.527
26/02/2021-3,08%-1,0332,4133,6032,0033,93283M29.573
25/02/2021-1,07%-0,3633,4434,4832,8934,98494M45.366
24/02/20213,46%1,1333,8035,0031,5135,991.221M91.576
23/02/202113,01%3,7632,6729,5428,8933,111.103M92.125
22/02/2021-0,69%-0,2028,9126,8026,2729,47552M64.987
19/02/2021-1,32%-0,3929,1129,4428,8129,59154M19.997
18/02/2021-1,83%-0,5529,5030,1429,4130,19145M23.348
17/02/20210,03%0,0130,0530,0429,6230,1589M13.211
12/02/20211,21%0,3630,0429,5129,5130,15126M12.306
11/02/20211,40%0,4129,6829,5829,3629,95140M12.301
10/02/2021-1,88%-0,5629,2729,8329,1529,88126M16.404
09/02/20210,47%0,1429,8329,6329,5630,30110M14.660
08/02/2021-0,37%-0,1129,6929,7429,2129,89137M16.053
05/02/2021-0,17%-0,0529,8030,1529,6030,49177M16.567
04/02/2021-5,90%-1,8729,8530,3529,2230,49249M23.057
03/02/20211,24%0,3931,7231,7231,1232,09337M30.868
02/02/20211,62%0,5031,3331,6131,3332,46418M41.098
01/02/20217,46%2,1430,8330,6029,8231,21467M46.696
29/01/2021-1,85%-0,5428,6928,9128,2029,71259M28.107
28/01/20214,02%1,1329,2328,1428,0229,29217M25.402
27/01/20212,89%0,7928,1027,3727,3228,76487M59.869
26/01/2021-9,69%-2,9327,3127,3526,5228,361.310M40.540
22/01/2021-3,39%-1,0630,2430,7829,0230,78440M43.696
21/01/2021-5,15%-1,7031,3032,8630,5833,15394M37.343
20/01/2021-0,90%-0,3033,0033,5032,7533,5797M12.440
19/01/2021-1,65%-0,5633,3034,0232,5534,22186M23.699
18/01/2021-0,67%-0,2333,8634,1833,7134,67105M12.409
15/01/2021-3,94%-1,4034,0935,0934,0635,10162M16.342
14/01/20213,68%1,2635,4934,2734,2235,60245M20.817
13/01/2021-0,52%-0,1834,2334,3033,6334,51188M15.487
12/01/20212,08%0,7034,4133,9033,7334,49195M26.828
11/01/2021-3,63%-1,2733,7134,4333,4034,87147M23.334
08/01/20213,16%1,0734,9834,0534,0535,09157M20.893
07/01/2021-0,79%-0,2733,9134,7033,7434,75203M26.295
06/01/2021-1,53%-0,5334,1834,7134,0035,11168M24.203
05/01/2021-2,58%-0,9234,7135,6634,5035,66186M23.125
04/01/2021-2,84%-1,0435,6337,0435,4337,40151M18.313
30/12/20200,25%0,0936,6736,7336,2236,9593M9.365
29/12/2020-0,11%-0,0436,5836,8736,4336,9783M12.244
28/12/20201,61%0,5836,6236,5035,9436,81110M13.671
23/12/20201,81%0,6436,0435,8535,5437,00195M16.514
22/12/2020-1,61%-0,5835,4036,2235,3236,50106M11.548
21/12/2020-2,39%-0,8835,9835,6035,1736,37202M17.645
18/12/20200,05%0,0236,8637,1936,2337,19186M16.920
17/12/2020-1,50%-0,5636,8437,4036,5737,78354M30.135
16/12/2020-3,36%-1,3037,4038,7336,5239,13434M39.989
15/12/20201,49%0,5738,7038,3938,0339,15181M13.877
14/12/2020-1,45%-0,5638,1338,8538,0339,40231M20.342
11/12/20205,65%2,0738,6936,3636,2039,26444M36.176
10/12/20201,81%0,6536,6236,0835,4537,26243M23.092
09/12/20200,98%0,3535,9735,7435,2036,18315M24.110
08/12/20205,92%1,9935,6234,9734,5136,18328M30.948
07/12/2020-1,81%-0,6233,6334,1433,2534,38148M17.528
04/12/20203,44%1,1434,2533,5833,4734,90263M28.403
03/12/2020-0,27%-0,0933,1133,5832,7133,68159M18.582
02/12/20204,37%1,3933,2031,7131,7133,56379M30.416
01/12/20202,41%0,7531,8131,4930,8531,84212M22.936
30/11/2020-3,45%-1,1131,0632,0330,8832,24312M32.102
27/11/2020-0,59%-0,1932,1732,4831,9533,05127M15.854
26/11/20202,08%0,6632,3631,5031,2032,41116M12.550
25/11/2020-1,22%-0,3931,7032,1031,2032,26155M18.790
24/11/20203,58%1,1132,0931,1430,8632,39243M25.567
23/11/2020-0,74%-0,2330,9831,4530,7831,50132M16.353
20/11/2020-0,57%-0,1831,2131,3230,9731,67108M15.891
19/11/2020-1,04%-0,3331,3931,7530,9932,00204M16.974
18/11/2020-2,49%-0,8131,7232,6331,3932,79208M27.277
17/11/20200,25%0,0832,5332,3331,9532,86284M24.502
16/11/20200,19%0,0632,4532,8332,3233,85218M21.850
13/11/2020-0,52%-0,1732,3932,7032,1333,06149M18.630
12/11/2020-5,18%-1,7832,5633,9132,1034,12263M27.133
11/11/2020-1,12%-0,3934,3434,7233,9535,20117M11.629
10/11/20202,66%0,9034,7333,8333,6535,33183M19.678
09/11/20200,36%0,1233,8335,1633,4835,64176M23.114
06/11/2020-0,21%-0,0733,7133,5133,1634,0895M14.521
05/11/20203,81%1,2433,7832,9332,9333,89140M17.953
04/11/20202,49%0,7932,5431,9131,8733,20124M16.844
03/11/20202,22%0,6931,7531,6331,1431,95132M22.896
30/10/2020-2,23%-0,7131,0631,6630,6831,7493M12.247
29/10/2020-0,19%-0,0631,7731,5230,4432,02138M19.695
28/10/2020-2,96%-0,9731,8332,0031,3232,36209M23.696
27/10/2020-2,73%-0,9232,8033,8532,6134,17129M15.913
26/10/20201,02%0,3433,7233,7533,5034,90214M20.690
23/10/20200,48%0,1633,3833,2233,1233,6496M12.075
22/10/20201,56%0,5133,2232,6732,4433,30140M13.994
21/10/20201,14%0,3732,7132,4232,2532,8891M11.111
20/10/20200,97%0,3132,3432,2532,1432,91128M12.801
19/10/2020-0,12%-0,0432,0332,3131,8232,43121M16.404
16/10/20200,50%0,1632,0732,1531,3432,69192M26.205
15/10/20201,27%0,4031,9131,1230,9232,20100M14.069
14/10/20200,83%0,2631,5131,4931,2732,20119M14.981
13/10/20201,10%0,3431,2531,0030,8031,59111M14.602
09/10/20200,13%0,0430,9130,7830,6731,48125M16.372
08/10/2020-1,44%-0,4530,8731,3230,5031,44167M23.588
07/10/20200,19%0,0631,3231,4130,0431,60222M30.169
06/10/2020-0,10%-0,0331,2631,8231,0532,10148M23.804
05/10/20205,46%1,6231,2929,7029,3631,68186M23.433
02/10/2020-1,95%-0,5929,6730,0029,6230,77123M12.256
01/10/2020-0,20%-0,0630,2630,3929,4630,47167M21.577
30/09/20200,50%0,1530,3230,3330,0830,62134M15.017
29/09/2020-1,15%-0,3530,1730,5829,7231,00212M24.781
28/09/2020-4,71%-1,5130,5232,1330,2132,52238M27.819
25/09/20200,06%0,0232,0331,8731,4532,1472M8.967
24/09/20200,72%0,2332,0132,0031,8032,95155M15.486
23/09/2020-2,06%-0,6731,7832,3331,7832,66147M19.014
22/09/2020--32,4532,8432,0533,1099M13.329


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito