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
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
22/09/2020-0,76%-0,2532,4532,8432,0533,1099M13.329
21/09/20200,96%0,3132,7031,7731,2532,84146M20.038
18/09/2020-2,73%-0,9132,3933,1132,0433,62180M20.532
17/09/2020-0,24%-0,0833,3033,0432,7133,4896M13.614
16/09/20200,85%0,2833,3833,2233,0533,73128M14.497
15/09/2020-3,70%-1,2733,1034,5432,9735,00246M25.186
14/09/2020-0,09%-0,0334,3734,4633,7234,69149M16.747
11/09/2020-1,99%-0,7034,4035,4033,9235,48221M24.290
10/09/2020-3,52%-1,2835,1036,5434,8037,83254M28.247
09/09/20200,03%0,0136,3836,5736,3537,40168M16.504
08/09/2020-0,22%-0,0836,3735,9335,6336,54107M12.447
04/09/2020-0,44%-0,1636,4537,1035,6237,12148M17.677
03/09/2020-2,99%-1,1336,6137,8136,5038,50237M24.588
02/09/20203,40%1,2437,7436,6036,0937,85269M23.966
01/09/20202,79%0,9936,5036,1035,8336,78169M19.564
31/08/2020-5,28%-1,9835,5137,0835,5137,09257M22.864
28/08/20203,97%1,4337,4936,1936,1938,51429M37.465
27/08/2020-0,93%-0,3436,0636,3035,2336,99205M24.342
26/08/2020-4,71%-1,8036,4038,0436,0138,58273M29.919
25/08/20202,17%0,8138,2037,7036,0039,40676M55.385
24/08/20209,74%3,3237,3934,5034,3437,40775M52.286
21/08/20207,07%2,2534,0731,8531,6535,18458M41.026
20/08/20200,47%0,1531,8230,8030,6031,93215M25.281
19/08/2020-2,79%-0,9131,6732,7031,3332,70199M24.751
18/08/20202,42%0,7732,5832,8731,5532,87230M31.777
17/08/2020-6,66%-2,2731,8134,1831,1534,27449M37.297
14/08/20202,10%0,7034,0833,6632,6234,40371M40.816
13/08/2020-6,94%-2,4933,3836,4632,5736,88601M52.166
12/08/2020-2,13%-0,7835,8736,2034,7236,20348M37.323
11/08/2020-1,61%-0,6036,6537,7336,4237,94124M13.448
10/08/2020-1,09%-0,4137,2537,6636,8437,76100M12.785
07/08/2020-1,00%-0,3837,6637,5137,1838,28127M15.709
06/08/20203,65%1,3438,0436,7136,6639,50405M31.571
05/08/2020-0,81%-0,3036,7037,5036,3338,50186M19.264
04/08/2020-1,46%-0,5537,0037,3636,1237,99127M17.163
03/08/20201,65%0,6137,5537,3636,9937,90134M17.095
31/07/2020-3,17%-1,2136,9438,2536,7238,34165M18.720
30/07/2020-4,03%-1,6038,1538,4937,8538,63111M12.685
29/07/20202,19%0,8539,7539,2138,2839,86126M14.556
28/07/2020-1,02%-0,4038,9039,6038,8439,97131M13.845
27/07/20203,15%1,2039,3038,1137,7439,50151M16.856
24/07/2020-0,94%-0,3638,1038,1037,5238,62170M16.030
23/07/2020-1,66%-0,6538,4639,1437,9939,35132M14.268
22/07/20200,90%0,3539,1139,2038,5239,68187M20.397
21/07/2020-3,10%-1,2438,7640,2038,2740,20211M21.603
20/07/2020-0,99%-0,4040,0040,4039,4141,33226M19.410
17/07/202014,35%5,0740,4035,7135,6040,93777M58.137
16/07/2020-1,72%-0,6235,3335,5035,0535,76125M14.054
15/07/20203,30%1,1535,9535,2335,0136,28183M19.909
14/07/2020--34,8035,1134,5235,84101M13.282


*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