ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
01/12/20230,61%0,2541,1140,7640,3141,38256M22.406
30/11/20230,29%0,1240,8640,7640,0841,09352M25.445
29/11/2023-0,68%-0,2840,7440,9640,6141,23208M23.515
28/11/2023-0,68%-0,2841,0241,3040,6741,70197M18.714
27/11/20232,00%0,8141,3040,9040,3841,48312M26.833
24/11/2023-1,91%-0,7940,4941,2040,2341,20198M15.819
23/11/20232,05%0,8341,2840,4040,2241,47240M13.570
22/11/20231,25%0,5040,4540,2939,8940,78514M33.815
21/11/2023-2,04%-0,8339,9540,4939,8840,65305M18.925
20/11/20230,92%0,3740,7841,0740,2541,07219M19.325
17/11/2023-0,74%-0,3040,4140,8039,8641,21347M25.923
16/11/20233,14%1,2440,7139,4039,4040,77493M46.106
14/11/20233,38%1,2939,4738,4637,9639,68495M39.848
13/11/20232,22%0,8338,1837,4037,2538,50338M24.277
10/11/20230,19%0,0737,3537,6037,1038,10326M23.067
09/11/2023-0,69%-0,2637,2837,8037,0937,93215M16.245
08/11/2023-0,45%-0,1737,5438,0037,1438,69366M29.394
07/11/20231,67%0,6237,7137,2037,0538,09490M34.830
06/11/20230,51%0,1937,0936,9236,3537,22201M20.715
03/11/20232,39%0,8636,9037,0036,3137,29216M18.658
01/11/20233,44%1,2036,0435,0034,8636,29318M25.777
31/10/20231,43%0,4934,8434,4534,1734,88134M12.100
30/10/20230,00%0,0034,3534,8934,1335,20214M21.939
27/10/2023-2,19%-0,7734,3535,3234,0535,87286M25.130
26/10/20232,60%0,8935,1234,5234,3635,17167M15.401
25/10/2023-1,10%-0,3834,2334,5633,8934,66188M16.930
24/10/20231,26%0,4334,6134,4934,2334,89145M16.335
23/10/20230,21%0,0734,1833,9433,9334,75279M16.983
20/10/20230,89%0,3034,1133,6933,6534,55276M22.828
19/10/20230,12%0,0433,8133,7733,5634,51264M24.445
18/10/2023-3,27%-1,1433,7734,5233,6434,64308M27.054
17/10/2023-1,97%-0,7034,9135,1434,7135,68195M25.933
16/10/20230,68%0,2435,6135,5135,2135,94140M14.757
13/10/2023-3,18%-1,1635,3736,6535,3736,74182M17.238
11/10/20230,72%0,2636,5336,4035,9836,57136M14.233
10/10/20232,31%0,8236,2735,7835,5936,40218M18.414
09/10/20231,87%0,6535,4534,4334,2535,74176M15.650
06/10/2023-0,34%-0,1234,8034,5633,7734,98302M29.158
05/10/2023-1,36%-0,4834,9235,3734,6535,72289M21.576
04/10/20230,28%0,1035,4035,3635,0135,74167M14.710
03/10/2023-2,54%-0,9235,3036,2635,1636,35270M26.132
02/10/2023-1,82%-0,6736,2236,8036,1736,85129M11.908
29/09/20231,65%0,6036,8936,6136,4536,92294M23.879
28/09/20232,51%0,8936,2935,3535,3136,56323M34.415
27/09/2023-2,21%-0,8035,4036,3134,8936,55351M30.475
26/09/20230,92%0,3336,2036,9036,2037,80647M44.386
25/09/20231,73%0,6135,8735,0834,9436,21237M16.407
22/09/20230,89%0,3135,2635,1534,7335,45231M21.358
21/09/2023-3,24%-1,1734,9535,1634,8535,79319M32.259
20/09/20231,95%0,6936,1235,4835,4136,33175M15.126
19/09/2023-0,48%-0,1735,4335,8135,3335,99187M16.343
18/09/2023-0,39%-0,1435,6035,7935,3536,00146M14.942
15/09/2023-2,24%-0,8235,7436,4435,7436,59338M16.677
14/09/20230,30%0,1136,5636,6536,0036,89221M19.047
13/09/20231,59%0,5736,4536,0035,7737,26618M36.261
12/09/20232,08%0,7335,8835,1835,0835,88228M18.431
11/09/20232,27%0,7835,1534,5434,3635,23230M19.579
08/09/20230,59%0,2034,3734,2933,6034,53274M20.608
06/09/2023-2,15%-0,7534,1734,9334,1434,98286M23.047
05/09/2023-0,88%-0,3134,9235,3034,7135,54329M27.867
04/09/2023-0,45%-0,1635,2335,1734,8235,85172M12.831
01/09/20230,37%0,1335,3935,3535,2235,86218M15.705
31/08/2023-2,97%-1,0835,2636,3535,2036,37364M17.754
30/08/2023-1,01%-0,3736,3436,8036,2436,99183M13.925
29/08/20230,19%0,0736,7136,7336,2837,00155M16.794
28/08/20230,52%0,1936,6436,5536,1436,75197M16.303
25/08/2023-2,04%-0,7636,4537,0636,2537,08370M21.049
24/08/20231,39%0,5137,2136,4336,2237,65577M45.251
23/08/20237,31%2,5036,7034,4034,2936,74786M51.865
22/08/20230,97%0,3334,2033,9333,7934,28252M18.370
21/08/2023-2,25%-0,7833,8734,5533,7434,55247M24.743
18/08/20230,06%0,0234,6534,8534,3834,98314M21.071
17/08/20232,15%0,7334,6334,0133,7234,77570M46.642
16/08/2023-3,56%-1,2533,9035,1533,4635,391.180M72.567
15/08/2023-3,43%-1,2535,1535,5034,9435,761.079M65.874
14/08/2023-1,22%-0,4536,4036,9836,2736,98216M20.252
11/08/2023-1,10%-0,4136,8537,4436,5037,70297M34.242
10/08/20230,35%0,1337,2637,2537,2237,84206M15.380
09/08/20230,43%0,1637,1336,6436,3738,47498M36.290
08/08/20231,96%0,7136,9736,3436,1737,26374M26.889
07/08/2023-0,41%-0,1536,2636,6036,0236,62238M18.389
04/08/2023-0,08%-0,0336,4136,6036,3237,46443M30.450
03/08/2023-5,15%-1,9836,4438,3036,4438,39728M42.481
02/08/20230,55%0,2138,4238,0337,9438,60203M17.033
01/08/2023-1,14%-0,4438,2138,1037,7038,61277M18.705
31/07/20231,66%0,6338,6538,2738,1239,37325M21.585
28/07/2023-0,52%-0,2038,0238,4937,9738,78194M15.644
27/07/2023-3,41%-1,3538,2239,6238,1839,86249M19.894
26/07/20232,06%0,8039,5738,5138,5139,61227M20.028
25/07/2023-0,26%-0,1038,7739,4838,6239,52275M27.696
24/07/2023-0,13%-0,0538,8738,8738,4739,20225M18.516
21/07/20232,88%1,0938,9237,8137,7439,04292M24.494
20/07/20230,05%0,0237,8338,0637,7138,24167M15.694
19/07/2023-0,47%-0,1837,8137,7037,4438,28234M18.649
18/07/2023-0,73%-0,2837,9938,0137,6938,23195M16.680
17/07/20230,45%0,1738,2738,2737,8238,40225M20.019
14/07/2023-2,31%-0,9038,1039,1138,0039,11240M16.459
13/07/20232,01%0,7739,0038,2938,2339,18353M23.458
12/07/2023-1,29%-0,5038,2339,2538,1339,37427M38.192
11/07/2023-1,40%-0,5538,7339,1838,2239,18251M26.733
10/07/2023-0,61%-0,2439,2839,5239,2139,78165M13.114
07/07/20231,36%0,5339,5239,1538,8540,17231M24.211
06/07/2023-2,50%-1,0038,9939,9038,9739,90284M26.413
05/07/20231,52%0,6039,9939,4139,4140,55356M28.982
04/07/2023-1,53%-0,6139,3940,0339,1440,18232M20.687
03/07/20230,63%0,2540,0039,8239,6140,18235M20.604
30/06/20232,69%1,0439,7539,1139,0040,10369M31.971
29/06/20230,73%0,2838,7138,5338,3138,94214M18.917
28/06/2023-0,21%-0,0838,4338,8138,2839,06193M18.870
27/06/2023-1,38%-0,5438,5139,1637,7539,46324M25.871
26/06/2023-2,57%-1,0339,0539,8038,7640,18294M22.788
23/06/20232,43%0,9540,0839,1339,0040,30235M19.909
22/06/2023-1,19%-0,4739,1339,3438,7839,80167M15.883
21/06/20230,53%0,2139,6039,4339,3040,13368M25.307
20/06/2023-0,03%-0,0139,3939,4338,9839,70364M27.237
19/06/20231,08%0,4239,4038,9838,8839,87200M15.020
16/06/2023-1,96%-0,7838,9839,6138,9239,64707M32.053
15/06/20230,73%0,2939,7639,1238,8740,25378M28.023
14/06/20232,68%1,0339,4738,8838,5639,65742M40.855
13/06/2023-1,71%-0,6738,4439,3038,3439,48376M41.339
12/06/20231,45%0,5639,1138,8938,5039,38463M37.654
09/06/20231,39%0,5338,5538,4038,0738,95319M28.514
07/06/2023-0,45%-0,1738,0238,5137,6838,71325M26.146
06/06/20234,80%1,7538,1936,6236,5738,34544M42.653
05/06/20230,28%0,1036,4436,6136,0836,69277M21.564
02/06/20232,08%0,7436,3435,9935,7836,44473M43.121
01/06/20230,85%0,3035,6035,3034,5135,72554M42.217
31/05/20231,35%0,4735,3034,7434,6335,73391M26.886
30/05/20230,14%0,0534,8335,0734,4635,07324M25.038
29/05/2023-2,03%-0,7234,7835,5034,6435,54188M16.284
26/05/2023-1,61%-0,5835,5036,5535,0036,55284M22.265
25/05/20232,85%1,0036,0836,1635,7136,79462M36.700
24/05/2023-2,09%-0,7535,0835,6434,9736,05354M22.403
23/05/2023--35,8335,7035,6536,50337M24.754


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito