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
menu


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
08/11/2024-1,05%-0,3835,6435,5934,9235,72427M40.346
07/11/2024-2,09%-0,7736,0237,2035,9637,66581M32.886
06/11/2024-1,39%-0,5236,7936,6136,2737,04407M26.599
05/11/2024-1,35%-0,5137,3137,6537,0937,66239M15.556
04/11/20243,00%1,1037,8237,0737,0237,82261M17.389
01/11/2024-3,29%-1,2536,7237,9936,4738,00423M26.014
31/10/2024-0,65%-0,2537,9738,0137,7938,44237M12.778
30/10/20240,45%0,1738,2238,0937,9138,37168M16.948
29/10/2024-0,83%-0,3238,0538,3737,9138,40122M12.101
28/10/20241,11%0,4238,3738,3438,0638,46122M9.056
25/10/2024-0,91%-0,3537,9538,3837,7838,39294M12.164
24/10/20240,68%0,2638,3038,2037,4138,35249M16.206
23/10/2024-1,19%-0,4638,0438,2137,5438,33343M33.210
22/10/20240,84%0,3238,5038,0037,8738,60172M13.269
21/10/20241,09%0,4138,1837,8737,7338,31286M18.630
18/10/2024-0,94%-0,3637,7738,3937,7738,551.308M23.344
17/10/20240,03%0,0138,1337,3737,3538,13285M20.619
16/10/2024-1,50%-0,5838,1238,5737,9538,57540M30.429
15/10/2024-0,57%-0,2238,7039,0638,4739,25271M17.746
14/10/20242,07%0,7938,9238,2438,1839,06311M23.131
11/10/2024-0,03%-0,0138,1338,0437,6838,19157M14.056
10/10/2024-0,13%-0,0538,1438,1537,8338,25180M13.808
09/10/2024-1,32%-0,5138,1938,4038,0038,46273M23.779
08/10/20241,44%0,5538,7038,1337,9538,96278M19.696
07/10/2024-0,03%-0,0138,1538,5338,0838,72169M11.179
04/10/2024-0,57%-0,2238,1638,3637,9538,38226M19.055
03/10/2024-2,37%-0,9338,3839,0037,9439,01370M27.374
02/10/20240,08%0,0339,3139,8639,3040,08239M13.966
01/10/2024-0,18%-0,0739,2839,7939,2239,95210M17.360
30/09/2024-0,35%-0,1439,3539,1539,0539,58254M14.583
27/09/2024-0,60%-0,2439,4939,6039,3440,19200M18.840
26/09/20241,46%0,5739,7339,5138,9739,86256M21.903
25/09/2024-1,24%-0,4939,1639,6839,0039,85262M18.537
24/09/20240,25%0,1039,6539,6139,4340,50352M21.930
23/09/2024-0,95%-0,3839,5539,7039,1339,70228M18.877
20/09/2024-3,08%-1,2739,9341,3439,9341,37598M35.470
19/09/2024-1,41%-0,5941,2042,2041,2042,37432M23.202
18/09/2024-0,92%-0,3941,7941,8541,5042,36309M20.521
17/09/20240,43%0,1842,1841,8741,5042,20182M14.429
16/09/20241,16%0,4842,0041,6941,5142,42216M14.422
13/09/20240,53%0,2241,5241,8041,5242,04276M18.421
12/09/2024-1,20%-0,5041,3041,1841,0141,73341M21.990
11/09/20240,41%0,1741,8041,9741,4141,97196M15.073
10/09/2024-0,26%-0,1141,6341,5841,4041,86239M15.801
09/09/2024-0,02%-0,0141,7441,8541,5542,05237M11.382
06/09/2024-1,49%-0,6341,7542,4541,7142,61151M12.931
05/09/2024-0,73%-0,3142,3842,6541,9642,76166M13.325
04/09/20242,37%0,9942,6942,1341,9643,06420M23.871
03/09/2024-0,48%-0,2041,7042,1341,4742,16226M15.925
02/09/20240,36%0,1541,9041,4541,2642,39320M23.426
30/08/20241,09%0,4541,7541,0140,7241,75774M32.816
29/08/2024-1,76%-0,7441,3041,9541,1242,09248M23.119
28/08/20241,55%0,6442,0441,2941,0842,30314M21.685
27/08/2024-1,15%-0,4841,4041,8841,4042,32178M15.630
26/08/20240,00%0,0041,8841,9441,5142,13313M16.781
23/08/20242,40%0,9841,8841,0940,8542,20327M24.272
22/08/2024-1,45%-0,6040,9041,3140,8141,31273M20.223
21/08/20240,24%0,1041,5041,5041,2341,79268M18.085
20/08/2024-0,31%-0,1341,4041,5341,1141,63256M18.672
19/08/20242,95%1,1941,5340,6140,2941,68558M32.809
16/08/2024-0,40%-0,1640,3440,8440,3141,24288M22.450
15/08/20240,87%0,3540,5040,2440,0640,78266M19.220
14/08/20240,90%0,3640,1539,6139,5740,66275M22.798
13/08/20240,94%0,3739,7939,8039,4839,96151M16.064
12/08/2024-1,10%-0,4439,4240,3539,2640,35217M16.967
09/08/20243,21%1,2439,8638,8138,7840,11375M28.652
08/08/20242,12%0,8038,6237,9037,8739,20255M20.220
07/08/20240,75%0,2837,8237,8537,4838,00213M19.684
06/08/2024-0,40%-0,1537,5437,6537,4538,30297M24.982
05/08/2024-1,72%-0,6637,6937,7037,2337,97314M24.993
02/08/2024-4,51%-1,8138,3540,4038,3540,40454M27.598
01/08/20241,49%0,5940,1639,8439,6640,39335M21.476
31/07/20244,16%1,5839,5738,8738,8439,97571M33.948
30/07/2024-0,52%-0,2037,9938,0637,9238,32234M11.514
29/07/2024-0,47%-0,1838,1938,2638,0638,54258M15.604
26/07/20241,99%0,7538,3737,6137,6138,52287M18.260
25/07/20240,86%0,3237,6237,1637,0037,76256M19.687
24/07/20240,13%0,0537,3037,1336,8137,59235M19.634
23/07/2024-1,56%-0,5937,2537,8736,9537,95253M19.830
22/07/20242,02%0,7537,8437,0537,0138,05260M20.599
19/07/2024-1,38%-0,5237,0937,9036,8037,90235M20.198
18/07/2024-2,51%-0,9737,6138,6137,4938,77339M28.528
17/07/2024-1,08%-0,4238,5838,9638,5839,07164M14.844
16/07/20240,65%0,2539,0038,8138,6739,14235M14.872
15/07/2024-0,90%-0,3538,7539,1038,7239,35174M14.846
12/07/20241,27%0,4939,1038,6138,5639,38274M25.097
11/07/20240,99%0,3838,6138,6038,4238,96274M18.452
10/07/2024-0,83%-0,3238,2338,7238,2339,16259M18.931
09/07/20241,77%0,6738,5537,6637,6638,66267M21.854
08/07/2024-0,16%-0,0637,8838,2337,7638,62245M17.529
05/07/2024-0,68%-0,2637,9438,1937,9438,92372M31.978
04/07/20242,28%0,8538,2037,5737,3638,35260M21.173
03/07/20240,46%0,1737,3537,4437,3338,19317M27.583
02/07/20241,84%0,6737,1836,5136,4137,35565M37.111
01/07/20241,84%0,6636,5135,7035,4036,90424M28.245
28/06/20240,53%0,1935,8535,5635,5636,72462M30.171
27/06/20242,91%1,0135,6634,9034,5035,78213M19.273
26/06/2024-0,52%-0,1834,6534,5234,0234,83223M15.816
25/06/2024-0,46%-0,1634,8334,8534,5734,95159M15.294
24/06/20240,86%0,3034,9934,8634,6435,47220M19.270
21/06/20240,58%0,2034,6934,4234,1534,84355M22.233
20/06/2024-1,60%-0,5634,4935,2734,3135,40310M23.441
19/06/20240,06%0,0235,0535,0034,3935,22181M14.293
18/06/2024-0,31%-0,1135,0335,0734,5735,26225M21.121
17/06/2024-1,54%-0,5535,1435,5434,7935,59215M15.440
14/06/20240,31%0,1135,6935,3834,7835,69261M19.079
13/06/2024-0,03%-0,0135,5835,5535,2835,74154M14.091
12/06/2024-1,74%-0,6335,5936,4035,3636,53351M30.664
11/06/20240,67%0,2436,2236,2036,0236,51193M15.390
10/06/20240,70%0,2535,9835,9335,5236,30209M15.898
07/06/2024-2,22%-0,8135,7336,0035,5636,36272M24.197
06/06/20241,22%0,4436,5436,0535,8336,93220M21.952
05/06/20240,95%0,3436,1035,6735,5136,50233M20.245
04/06/20240,87%0,3135,7635,3535,2335,92271M16.028
03/06/20241,90%0,6635,4534,9934,6635,58168M13.367
31/05/2024-1,44%-0,5134,7935,1134,7935,26380M18.496
29/05/2024-1,56%-0,5635,3035,5035,1735,63141M14.905
28/05/2024-0,94%-0,3435,8636,5735,7636,73228M20.119
27/05/20240,00%0,0036,2036,2236,0636,4480M7.047
24/05/20240,17%0,0636,2036,2636,1436,63139M14.170
23/05/2024-0,28%-0,1036,1436,0135,7336,24194M12.851
22/05/2024-3,49%-1,3136,2437,1035,9637,13475M37.745
21/05/20241,90%0,7037,5536,8136,4337,59542M26.503
20/05/2024-3,53%-1,3536,8538,0436,8538,32490M18.121
17/05/2024-0,60%-0,2338,2038,1237,9538,35242M13.983
16/05/20240,65%0,2538,4338,5238,0238,66226M14.911
15/05/2024-0,16%-0,0638,1838,2237,6438,30277M15.113
14/05/20240,79%0,3038,2437,9337,7738,60214M13.620
13/05/20240,18%0,0737,9437,9237,7338,38174M13.169
10/05/2024-0,63%-0,2437,8738,0337,0838,09284M16.818
09/05/2024-3,74%-1,4838,1139,0537,1439,11517M35.254
08/05/20240,48%0,1939,5939,1439,1139,93174M11.188
07/05/20240,56%0,2239,4039,6639,1839,70220M15.848
06/05/2024--39,1838,6138,6039,57159M14.219


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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