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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20192,99%0,9432,3531,6531,4433,00145M18.085
17/04/2019-1,60%-0,5131,4132,3630,9032,63157M23.479
16/04/20190,38%0,1231,9231,9531,8032,74121M17.181
15/04/20191,56%0,4931,8031,7731,4732,95162M22.596
12/04/2019-5,24%-1,7331,3132,5030,9233,61206M23.401
11/04/2019-2,65%-0,9033,0433,9532,8434,07105M14.444
10/04/20192,01%0,6733,9433,5333,5334,36172M22.563
09/04/2019-3,98%-1,3833,2734,5033,0034,70162M24.064
08/04/2019-3,08%-1,1034,6535,9034,5136,05182M17.505
05/04/2019-1,13%-0,4135,7536,1735,3336,40108M14.757
04/04/20191,97%0,7036,1635,8535,6036,3998M12.950
03/04/2019-0,89%-0,3235,4636,1135,2436,62126M16.657
02/04/2019-3,95%-1,4735,7837,5435,3837,75132M15.609
01/04/20191,53%0,5637,2537,4037,1037,83128M14.866
29/03/20192,23%0,8036,6936,1735,7337,08167M20.017
28/03/20197,13%2,3935,8935,3133,7335,89214M27.682
27/03/2019-7,23%-2,6133,5035,7733,2335,93171M23.807
26/03/20194,36%1,5136,1135,1935,0736,38208M24.579
25/03/20192,58%0,8734,6033,6933,3435,20167M25.569
22/03/2019-4,58%-1,6233,7334,8233,6435,35208M34.474
21/03/2019-1,67%-0,6035,3536,6234,8537,20172M23.182
20/03/2019-2,44%-0,9035,9537,0535,8037,15110M15.326
19/03/20190,90%0,3336,8536,8836,0137,1796M10.821
18/03/20190,19%0,0736,5236,5036,1536,9381M10.284
15/03/20193,88%1,3636,4535,2835,2636,60130M12.340
14/03/2019-0,59%-0,2135,0935,1634,9035,7969M9.121
13/03/20191,18%0,4135,3034,8034,5536,00113M14.494
12/03/2019-1,36%-0,4834,8935,2634,8435,7881M9.202
11/03/20192,79%0,9635,3734,5034,4336,05150M18.292
08/03/20193,68%1,2234,4133,2032,0234,41226M27.320
07/03/2019-5,82%-2,0533,1935,1633,1935,22188M21.001
06/03/2019-1,12%-0,4035,2435,4634,9435,5471M9.936
01/03/2019-3,62%-1,3435,6437,1535,4138,10177M22.578
28/02/2019-5,13%-2,0036,9839,2836,3339,28310M27.909
27/02/20194,76%1,7738,9837,2036,7040,84337M32.313
26/02/2019-0,37%-0,1437,2137,3036,5737,66100M12.935
25/02/2019-1,43%-0,5437,3537,9037,2538,3090M11.436
22/02/20193,52%1,2937,8936,5536,1338,27197M24.634
21/02/20194,51%1,5836,6035,3634,7536,60195M23.578
20/02/2019-1,90%-0,6835,0236,3335,0236,56216M26.605
19/02/20190,76%0,2735,7034,7933,6636,66279M22.411
18/02/2019-2,42%-0,8835,4336,0035,0036,37123M15.118
15/02/2019-2,21%-0,8236,3137,4036,2537,59156M19.247
14/02/20190,87%0,3237,1337,1036,2437,44203M23.197
13/02/20192,99%1,0736,8136,3035,3137,13144M19.951
12/02/2019-0,20%-0,0735,7436,2035,0736,97181M17.920
11/02/20190,06%0,0235,8135,8534,8536,2290M11.776
08/02/20191,68%0,5935,7935,2034,6735,85113M13.562
07/02/2019-1,01%-0,3635,2035,5734,7537,01123M16.754
06/02/2019-3,55%-1,3135,5636,6535,4437,04120M13.896
05/02/20190,16%0,0636,8737,0536,5537,55115M12.572
04/02/2019-2,10%-0,7936,8137,6336,7237,8096M10.901
01/02/20190,53%0,2037,6037,3536,9237,77103M14.067
31/01/20190,27%0,1037,4038,0037,0338,37211M22.659
30/01/20191,50%0,5537,3037,3835,4738,02225M26.488
29/01/20197,08%2,4336,7534,7034,4438,16434M41.268
28/01/20191,00%0,3434,3233,7533,3034,68123M16.757
24/01/20192,94%0,9733,9832,9432,9433,98184M16.911
23/01/20192,58%0,8333,0132,5732,3333,21142M14.604
22/01/2019-0,95%-0,3132,1832,7031,9733,57179M16.207
21/01/20190,40%0,1332,4932,0231,7133,00103M15.128
18/01/20194,56%1,4132,3631,0931,0632,80150M22.785
17/01/20190,98%0,3030,9530,6430,4431,69218M25.288
16/01/20191,89%0,5730,6530,0129,5530,6588M13.600
15/01/2019-2,78%-0,8630,0831,0030,0131,21113M13.721
14/01/2019-0,06%-0,0230,9430,9130,6031,49135M18.683
11/01/2019-0,13%-0,0430,9630,9030,7531,76110M16.660
10/01/20191,31%0,4031,0030,3029,9131,00122M18.746
09/01/20190,39%0,1230,6031,2730,1231,3396M13.610
08/01/20195,10%1,4830,4829,2028,8830,67162M20.134
07/01/2019-5,01%-1,5329,0030,5228,8830,73139M17.103
04/01/2019-1,52%-0,4730,5331,2030,0031,24171M22.908
03/01/20195,98%1,7531,0029,6429,6432,20371M45.233
02/01/201920,72%5,0229,2524,2924,1629,25464M39.348
28/12/20181,25%0,3024,2324,0523,8824,7585M12.345
27/12/20186,74%1,5123,9322,5122,4023,9471M12.739
26/12/2018-1,23%-0,2822,4222,3522,0522,6644M9.582
21/12/2018-1,73%-0,4022,7023,0022,1223,06120M19.557
20/12/2018-2,94%-0,7023,1024,1322,7624,29103M19.419
19/12/2018-4,11%-1,0223,8024,6123,1724,75177M22.482
18/12/20183,55%0,8524,8224,1424,0924,9079M12.678
17/12/2018-1,80%-0,4423,9724,7023,9424,7583M12.965
14/12/2018-2,32%-0,5824,4125,4024,2425,87126M18.892
13/12/2018-1,11%-0,2824,9925,7024,8825,7092M15.399
12/12/2018-1,94%-0,5025,2725,9925,2726,45113M18.840
11/12/20183,91%0,9725,7725,4825,2126,29171M19.103
10/12/2018-1,94%-0,4924,8025,4824,8026,00113M19.868
07/12/20182,26%0,5625,2925,0024,8226,00168M22.273
06/12/20180,32%0,0824,7324,2324,0324,9486M12.942
05/12/20181,19%0,2924,6524,8123,9825,0162M10.520
04/12/2018-0,98%-0,2424,3624,6024,2625,40130M16.631
03/12/20180,70%0,1724,6024,8324,6025,5099M13.219
30/11/2018-5,20%-1,3424,4326,0024,4026,00163M21.300
29/11/20180,16%0,0425,7725,6025,3826,1975M11.521
28/11/2018-0,27%-0,0725,7325,8225,3526,50103M16.474
27/11/20184,37%1,0825,8024,9724,4526,33179M19.715
26/11/20180,61%0,1524,7224,8824,3525,53139M18.297
23/11/2018-0,45%-0,1124,5724,6823,9026,37158M22.910
22/11/20180,08%0,0224,6824,7524,4025,0937M5.537
21/11/20180,65%0,1624,6624,2623,9324,8160M9.029
19/11/2018-2,00%-0,5024,5024,9324,3525,54101M11.770


*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
 editar cadastro  deslogar