ELET3 (ELETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 117.026
  • keyboard_arrow_down1,54%
  • 16,11B
  • 21/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
21/01/2039,5739,5740,3440,3439,319.1452.143.40085.053.229
20/01/2040,3540,3540,2440,7039,819.0412.342.30094.441.963
17/01/2040,2540,2540,3540,7440,1310.7592.418.70097.882.200
16/01/2040,2040,2039,5840,2739,4919.4655.834.700233.105.476
15/01/2039,3239,3239,5039,7639,0413.7623.868.700152.056.703
14/01/2039,5039,5040,0540,4038,2023.7056.804.100268.706.984
13/01/2040,2040,2040,1040,6039,8513.4233.047.700122.637.361
10/01/2040,1040,1039,3040,4039,1616.7215.752.200230.398.421
09/01/2039,3539,3539,3139,7239,0815.4554.357.400171.572.907
08/01/2039,3139,3138,7039,4938,2020.9265.277.300206.235.428
07/01/2038,7538,7537,6238,8537,2115.8434.981.700190.936.008
06/01/2037,7837,7837,3738,1836,8014.8853.541.700133.331.721
03/01/2037,6037,6037,7037,7737,1713.1533.407.300127.835.580
02/01/2038,1838,1837,9038,2937,3517.4134.116.400155.548.432
30/12/1937,8037,8037,7438,0737,448.3922.236.70084.329.045
27/12/1937,7437,7438,0838,2037,1512.6172.727.300102.440.964
26/12/1937,9037,9038,3738,3737,4915.7304.782.000180.574.947
23/12/1938,5038,5035,9838,5035,8819.6806.152.800229.024.791
20/12/1935,9835,9835,8736,0235,2914.7314.797.100171.818.117
19/12/1935,8735,8735,3935,9034,9614.6634.659.700165.435.621