ELET3 (ELETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.636
  • keyboard_arrow_down0,49%
  • 21,85B
  • 19/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
19/01/2133,3033,3034,0234,2232,5523.699 186.352.480
18/01/2133,8633,8634,1834,6733,7112.4093.072.500104.806.782
15/01/2134,0934,0935,0935,1034,0616.3424.722.700162.180.323
14/01/2135,4935,4934,2735,6034,2220.8176.961.900245.089.878
13/01/2134,2334,2334,3034,5133,6315.4875.524.800188.026.596
12/01/2134,4134,4133,9034,4933,7326.8285.700.400194.763.367
11/01/2133,7133,7134,4334,8733,4023.3344.335.900147.076.946
08/01/2134,9834,9834,0535,0934,0520.8934.519.800156.662.602
07/01/2133,9133,9134,7034,7533,7426.2945.940.200202.464.280
06/01/2134,1834,1834,7135,1134,0024.2034.846.600167.628.901
05/01/2134,7134,7135,6635,6634,5023.1255.338.900185.750.742
04/01/2135,6335,6337,0437,4035,4318.3134.180.700150.635.195
30/12/2036,6736,6736,7336,9536,229.3652.555.30093.380.341
29/12/2036,5836,5836,8736,9736,4312.2442.261.40082.930.223
28/12/2036,6236,6236,5036,8135,9413.6713.002.000109.665.196
23/12/2036,0436,0435,8537,0035,5416.5145.375.000195.178.607
22/12/2035,4035,4036,2236,5035,3211.5482.963.500105.574.952
21/12/2035,9835,9835,6036,3735,1717.6455.643.700201.863.427
18/12/2036,8636,8637,1937,1936,2316.9205.048.400185.582.143
17/12/2036,8436,8437,4037,7836,5730.1359.561.000353.577.316