Cotação atual, histórico e gráfico do papel: ELET11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 10/12/2019 | -28,57% | -0,02 | 0,05 | 0,07 | 0,05 | 0,08 | 750K | 1.004 |
| 09/12/2019 | -22,22% | -0,02 | 0,07 | 0,09 | 0,07 | 0,10 | 400K | 545 |
| 06/12/2019 | 28,57% | 0,02 | 0,09 | 0,07 | 0,06 | 0,11 | 1M | 1.555 |
| 05/12/2019 | 0,00% | 0,00 | 0,07 | 0,07 | 0,05 | 0,08 | 274K | 590 |
| 04/12/2019 | -12,50% | -0,01 | 0,07 | 0,09 | 0,06 | 0,10 | 490K | 1.447 |
| 03/12/2019 | 14,29% | 0,01 | 0,08 | 0,07 | 0,06 | 0,11 | 476K | 1.232 |
| 02/12/2019 | 0,00% | 0,00 | 0,07 | 0,07 | 0,06 | 0,08 | 119K | 486 |
| 29/11/2019 | 16,67% | 0,01 | 0,07 | 0,06 | 0,05 | 0,08 | 186K | 925 |
| 28/11/2019 | 50,00% | 0,02 | 0,06 | 0,04 | 0,03 | 0,07 | 127K | 281 |
| 27/11/2019 | -42,86% | -0,03 | 0,04 | 0,06 | 0,03 | 0,08 | 222K | 1.141 |
| 26/11/2019 | -12,50% | -0,01 | 0,07 | 0,08 | 0,06 | 0,08 | 93K | 341 |
|
|
| 25/11/2019 | -20,00% | -0,02 | 0,08 | 0,10 | 0,08 | 0,11 | 226K | 1.925 |
| 22/11/2019 | -44,44% | -0,08 | 0,10 | 0,19 | 0,06 | 0,19 | 764K | 4.265 |
| 21/11/2019 | -5,26% | -0,01 | 0,18 | 0,27 | 0,17 | 0,29 | 2M | 2.882 |
| 19/11/2019 | -72,86% | -0,51 | 0,19 | 0,64 | 0,15 | 0,64 | 946K | 1.243 |
| 18/11/2019 | 2.233,33% | 0,67 | 0,70 | 0,85 | 0,65 | 0,92 | 554K | 138 |
| 07/02/2011 | 50,00% | 0,01 | 0,03 | 0,02 | 0,01 | 0,04 | 122K | 211 |
| 04/02/2011 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 60K | 126 |
| 03/02/2011 | -33,33% | -0,01 | 0,02 | 0,03 | 0,01 | 0,03 | 105K | 136 |
| 02/02/2011 | 0,00% | 0,00 | 0,03 | 0,05 | 0,02 | 0,05 | 34K | 124 |
| 01/02/2011 | -62,50% | -0,05 | 0,03 | 0,09 | 0,03 | 0,10 | 94K | 178 |
| 31/01/2011 | -11,11% | -0,01 | 0,08 | 0,09 | 0,05 | 0,09 | 72K | 85 |
| 28/01/2011 | -25,00% | -0,03 | 0,09 | 0,11 | 0,08 | 0,12 | 130K | 84 |
| 27/01/2011 | -7,69% | -0,01 | 0,12 | 0,14 | 0,10 | 0,15 | 272K | 156 |
| 26/01/2011 | -23,53% | -0,04 | 0,13 | 0,17 | 0,12 | 0,20 | 116K | 102 |
| 24/01/2011 | -34,62% | -0,09 | 0,17 | 0,20 | 0,16 | 0,21 | 136K | 80 |
| 21/01/2011 | 8,33% | 0,02 | 0,26 | 0,24 | 0,22 | 0,30 | 60K | 112 |
| 20/01/2011 | -56,36% | -0,31 | 0,24 | 0,56 | 0,19 | 0,56 | 315K | 155 |
| 19/01/2011 | -47,62% | -0,50 | 0,55 | 1,18 | 0,50 | 1,18 | 527K | 119 |
| 18/01/2011 | -21,64% | -0,29 | 1,05 | 1,38 | 1,02 | 1,40 | 299K | 138 |
| 17/01/2011 | -25,56% | -0,46 | 1,34 | 1,28 | 1,26 | 1,54 | 83K | 86 |
| 14/01/2011 | 4.400,00% | 1,76 | 1,80 | 0,83 | 0,83 | 2,00 | 127K | 33 |
| 27/05/2008 | -42,86% | -0,03 | 0,04 | 0,03 | 0,03 | 0,04 | 9K | 39 |
| 26/05/2008 | 16,67% | 0,01 | 0,07 | 0,07 | 0,07 | 0,07 | 7K | 32 |
| 23/05/2008 | 0,00% | 0,00 | 0,06 | 0,11 | 0,06 | 0,11 | 6K | 28 |
| 21/05/2008 | 500,00% | 0,05 | 0,06 | 0,05 | 0,05 | 0,06 | 3K | 17 |
| 20/05/2008 | -94,74% | -0,18 | 0,01 | 0,12 | 0,01 | 0,12 | 6K | 29 |
| 19/05/2008 | -9,52% | -0,02 | 0,19 | 0,19 | 0,19 | 0,19 | 12K | 29 |
| 16/05/2008 | -40,00% | -0,14 | 0,21 | 0,44 | 0,21 | 0,44 | 4K | 20 |
| 15/05/2008 | 12,90% | 0,04 | 0,35 | 0,36 | 0,35 | 0,36 | 19K | 33 |
| 14/05/2008 | -78,32% | -1,12 | 0,31 | 1,00 | 0,31 | 1,00 | 120K | 110 |
| 13/05/2008 | 14.200,00% | 1,42 | 1,43 | 0,24 | 0,24 | 1,43 | 164K | 104 |
| 23/05/2005 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 106 | 1 |
| 20/05/2005 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 337 | 2 |
| 19/05/2005 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 16 | 1 |
| 18/05/2005 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 10 | 2 |
| 17/05/2005 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 174 | 5 |
| 13/05/2005 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 201 | 4 |
| 12/05/2005 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 77 | 2 |
| 11/05/2005 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 86 | 1 |
| 10/05/2005 | - | - | 0,01 | 0,01 | 0,01 | 0,01 | 2 | 1 |
Date,Open,High,Low,Close,Volume
10-Dec-19,0.07,0.08,0.05,0.05,750259
09-Dec-19,0.09,0.10,0.07,0.07,400361
06-Dec-19,0.07,0.11,0.06,0.09,1100531
05-Dec-19,0.07,0.08,0.05,0.07,274181
04-Dec-19,0.09,0.10,0.06,0.07,490299
03-Dec-19,0.07,0.11,0.06,0.08,476125
02-Dec-19,0.07,0.08,0.06,0.07,118545
29-Nov-19,0.06,0.08,0.05,0.07,185620
28-Nov-19,0.04,0.07,0.03,0.06,127013
27-Nov-19,0.06,0.08,0.03,0.04,222354
26-Nov-19,0.08,0.08,0.06,0.07,93279
25-Nov-19,0.10,0.11,0.08,0.08,226269
22-Nov-19,0.19,0.19,0.06,0.10,763576
21-Nov-19,0.27,0.29,0.17,0.18,1519393
19-Nov-19,0.64,0.64,0.15,0.19,945851
18-Nov-19,0.85,0.92,0.65,0.70,554424
07-Feb-11,0.02,0.04,0.01,0.03,122295
04-Feb-11,0.02,0.03,0.01,0.02,60297
03-Feb-11,0.03,0.03,0.01,0.02,104531
02-Feb-11,0.05,0.05,0.02,0.03,33614
01-Feb-11,0.09,0.10,0.03,0.03,93739
31-Jan-11,0.09,0.09,0.05,0.08,71724
28-Jan-11,0.11,0.12,0.08,0.09,129619
27-Jan-11,0.14,0.15,0.10,0.12,271620
26-Jan-11,0.17,0.20,0.12,0.13,115531
24-Jan-11,0.20,0.21,0.16,0.17,135652
21-Jan-11,0.24,0.30,0.22,0.26,59768
20-Jan-11,0.56,0.56,0.19,0.24,315086
19-Jan-11,1.18,1.18,0.50,0.55,527162
18-Jan-11,1.38,1.40,1.02,1.05,298702
17-Jan-11,1.28,1.54,1.26,1.34,83032
14-Jan-11,0.83,2.00,0.83,1.80,127375
27-May-08,0.03,0.04,0.03,0.04,8640
26-May-08,0.07,0.07,0.07,0.07,7042
23-May-08,0.11,0.11,0.06,0.06,6151
21-May-08,0.05,0.06,0.05,0.06,3430
20-May-08,0.12,0.12,0.01,0.01,6467
19-May-08,0.19,0.19,0.19,0.19,12312
16-May-08,0.44,0.44,0.21,0.21,4267
15-May-08,0.36,0.36,0.35,0.35,18828
14-May-08,1.00,1.00,0.31,0.31,120424
13-May-08,0.24,1.43,0.24,1.43,163929
23-May-05,0.01,0.01,0.01,0.01,106
20-May-05,0.01,0.01,0.01,0.01,337
19-May-05,0.01,0.01,0.01,0.01,16
18-May-05,0.01,0.01,0.01,0.01,10
17-May-05,0.01,0.01,0.01,0.01,174
13-May-05,0.01,0.01,0.01,0.01,201
12-May-05,0.01,0.01,0.01,0.01,77
11-May-05,0.01,0.01,0.01,0.01,86
10-May-05,0.01,0.01,0.01,0.01,2
*exoneração de responsabilidade e termos de uso