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
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
16/11/20188,65%1,9925,0023,3223,1225,0096M15.311
14/11/2018-0,60%-0,1423,0123,1522,3223,49100M17.109
13/11/2018-2,07%-0,4923,1523,0523,0023,9285M15.984
12/11/20180,00%0,0023,6423,5523,2124,1057M10.499
09/11/20185,16%1,1623,6422,6022,2023,6488M15.197
08/11/2018-2,35%-0,5422,4823,3522,4823,79102M16.314
07/11/2018-4,28%-1,0323,0224,3322,9224,5891M13.845
06/11/2018-2,71%-0,6724,0523,9723,8724,61123M15.179
05/11/20183,00%0,7224,7224,1523,7824,72108M15.862
01/11/20182,13%0,5024,0023,5023,2524,20144M18.938
31/10/20180,86%0,2023,5023,3222,6123,6980M13.488
30/10/20185,76%1,2723,3022,2022,1923,30103M19.316
29/10/2018-5,53%-1,2922,0324,5021,6024,64162M27.158
26/10/20185,81%1,2823,3222,3022,3023,67199M32.263
25/10/20183,86%0,8222,0421,4621,4322,4781M14.374
24/10/2018-4,50%-1,0021,2222,3521,2222,6774M12.084
23/10/2018-2,24%-0,5122,2222,3322,1023,0587M12.817
22/10/20184,36%0,9522,7322,4522,2222,95119M18.136
19/10/20185,47%1,1321,7820,9520,7722,09115M19.319
18/10/2018-2,59%-0,5520,6521,2320,6121,6798M15.639
17/10/2018-3,72%-0,8221,2019,8919,5221,85183M21.633
16/10/20185,11%1,0722,0221,4821,1322,04116M16.097
15/10/20186,24%1,2320,9520,2019,9621,25136M17.891
11/10/2018-4,78%-0,9919,7221,6319,5721,67128M18.165
10/10/2018-9,21%-2,1020,7121,0419,2721,50236M33.972
09/10/20183,68%0,8122,8121,7021,3223,02140M18.435
08/10/201817,33%3,2522,0021,4020,7022,14411M45.196
05/10/20181,35%0,2518,7519,0518,3719,55133M20.031
04/10/20184,93%0,8718,5017,2016,9318,82102M13.965
03/10/20186,53%1,0817,6318,5517,3118,74164M24.618
02/10/201811,45%1,7016,5515,5015,4516,5587M13.996
01/10/2018-4,26%-0,6614,8515,5114,8015,7747M6.684
28/09/2018-1,59%-0,2515,5115,5615,3716,2236M5.324
27/09/20184,03%0,6115,7615,5915,4216,3059M11.739
26/09/2018-0,53%-0,0815,1515,3715,1515,7732M8.460
25/09/2018-1,04%-0,1615,2315,1015,0715,4837M6.242
24/09/2018-2,90%-0,4615,3915,9115,3516,2049M9.585
21/09/20183,06%0,4715,8515,6015,3616,0044M6.670


*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. (v2.3.0)
www.ibovx.com.br