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
21/01/20221,61%0,5433,9933,5733,2534,45147M22.539
20/01/20221,24%0,4133,4533,0632,9033,78150M18.033
19/01/20224,23%1,3433,0431,9331,9033,39163M24.989
18/01/20220,03%0,0131,7031,5031,3032,03110M17.358
17/01/20220,25%0,0831,6931,4631,0731,9468M11.774
14/01/20220,60%0,1931,6131,3530,9131,82129M15.787
13/01/20220,03%0,0131,4231,4130,9132,34201M24.269
12/01/20225,26%1,5731,4130,5429,6431,58176M25.768
11/01/20221,22%0,3629,8429,4129,3830,17164M26.845
10/01/2022-2,90%-0,8829,4830,3029,2030,76254M30.249
07/01/2022-4,38%-1,3930,3631,5030,2931,83278M24.718
06/01/2022-0,16%-0,0531,7531,9731,5432,01134M21.852
05/01/2022-0,41%-0,1331,8031,7931,3332,02222M25.955
04/01/2022-2,15%-0,7031,9332,6231,6032,62122M21.071
03/01/2022-2,33%-0,7832,6333,4432,4834,19121M17.545
30/12/20211,24%0,4133,4133,1932,9633,83102M14.665
29/12/2021-1,20%-0,4033,0033,3932,9133,5973M11.471
28/12/20210,51%0,1733,4033,3132,8833,4259M7.606
27/12/2021-0,06%-0,0233,2333,5333,0233,6350M6.981
23/12/2021-1,28%-0,4333,2533,7433,1133,8298M10.537
22/12/20212,25%0,7433,6833,1832,7433,68145M11.862
21/12/20210,49%0,1632,9432,8932,6933,45116M13.160
20/12/2021-3,08%-1,0432,7833,4732,1133,67134M16.989
17/12/20212,02%0,6733,8233,1832,5833,82349M20.571
16/12/2021-3,58%-1,2333,1534,6032,9334,91208M21.535
15/12/2021-0,41%-0,1434,3833,0029,9034,54928M81.019
14/12/2021-4,11%-1,4834,5236,4033,4736,59400M39.686
13/12/20211,69%0,6036,0035,6235,4236,60124M13.941
10/12/20213,21%1,1035,4034,8134,6135,4788M12.150
09/12/2021-3,22%-1,1434,3034,9534,2635,37133M14.031
08/12/20210,85%0,3035,4435,3835,0636,88240M25.221
07/12/2021-1,51%-0,5435,1436,2734,8036,27127M12.434
06/12/20210,82%0,2935,6835,6835,5436,73206M28.395
03/12/20212,58%0,8935,3934,5034,3635,50205M18.048
02/12/20215,34%1,7534,5033,1432,9034,80161M19.113
01/12/20210,37%0,1232,7532,8732,3033,70144M18.106
30/11/2021-0,88%-0,2932,6332,9031,8232,98187M19.695
29/11/20210,89%0,2932,9233,0532,6833,3068M10.265
26/11/2021-2,92%-0,9832,6332,7432,4133,0071M11.812
25/11/20212,47%0,8133,6133,0632,8334,3685M11.541
24/11/2021-0,30%-0,1032,8032,6532,2833,2698M13.053
23/11/20212,59%0,8332,9032,2231,6633,13145M21.053
22/11/2021-2,94%-0,9732,0732,9831,9533,13166M23.300
19/11/20211,57%0,5133,0432,8032,6833,3797M12.603
18/11/20210,84%0,2732,5332,4432,2233,31201M18.171
17/11/2021-6,63%-2,2932,2633,9931,9533,99344M43.674
16/11/2021-3,00%-1,0734,5535,8334,0435,83146M15.821
12/11/2021-0,84%-0,3035,6236,2435,4836,5886M11.521
11/11/20210,90%0,3235,9236,2835,8136,38154M18.821
10/11/20211,89%0,6635,6034,9734,9636,15143M16.605
09/11/20212,55%0,8734,9434,1734,0235,96162M21.435
08/11/2021-0,29%-0,1034,0734,0333,8234,67125M16.876
05/11/20213,01%1,0034,1733,5633,3634,55127M16.200
04/11/2021-5,82%-2,0533,1735,1232,8635,26207M27.253
03/11/20210,95%0,3335,2234,6734,2335,72142M19.151
01/11/20213,13%1,0634,8933,9333,9335,40128M15.237
29/10/2021-5,87%-2,1133,8336,1533,6236,43378M35.253
28/10/2021-1,18%-0,4335,9436,0435,8336,81105M13.637
27/10/20210,53%0,1936,3736,4936,2437,44121M11.515
26/10/2021-1,26%-0,4636,1836,1835,0936,49171M17.096
25/10/20213,30%1,1736,6435,4835,4136,91227M27.704
22/10/2021-2,12%-0,7735,4735,6733,5236,13467M47.532
21/10/2021-4,23%-1,6036,2437,1035,6437,23307M28.553
20/10/2021-3,35%-1,3137,8439,4737,7240,54387M28.410
19/10/2021-3,60%-1,4639,1540,0538,9440,34282M29.957
18/10/20213,44%1,3540,6138,8938,5740,84231M25.600
15/10/2021-1,68%-0,6739,2640,1039,1540,33208M19.881
14/10/20211,97%0,7739,9339,3738,8440,08140M14.985
13/10/20210,18%0,0739,1639,3938,7239,88225M22.578
11/10/20212,65%1,0139,0938,1637,5139,36194M18.063
08/10/20212,89%1,0738,0837,1437,1338,38146M15.795
07/10/20211,70%0,6237,0136,4236,4237,32162M15.888
06/10/2021-0,57%-0,2136,3936,0535,5236,43157M14.596
05/10/2021-1,00%-0,3736,6037,0536,1837,20221M15.717
04/10/2021-5,16%-2,0136,9738,6336,2438,63238M21.419
01/10/20211,22%0,4738,9838,5738,2639,03133M12.301
30/09/20210,23%0,0938,5138,6938,0539,30172M16.776
29/09/2021-1,11%-0,4338,4239,0338,4239,41153M11.907
28/09/2021-1,32%-0,5238,8539,0538,4139,63191M12.053
27/09/20210,15%0,0639,3739,4238,9140,12156M18.342
24/09/20210,79%0,3139,3138,7338,4339,59129M11.578
23/09/20212,77%1,0539,0038,0937,8839,08125M10.158
22/09/20210,11%0,0437,9538,0537,9138,55116M12.572
21/09/20212,38%0,8837,9137,1936,7638,55164M13.422
20/09/2021-2,17%-0,8237,0337,6536,5637,93258M26.594
17/09/20210,42%0,1637,8537,6537,0237,85233M17.747
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
12/07/2021--43,6242,9942,8943,90192M20.063


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito