ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/20202,07%0,7335,9935,8035,0536,35193M14.089
13/02/2020-0,45%-0,1635,2634,7034,4635,58115M10.254
12/02/20201,75%0,6135,4236,1434,4036,34357M25.143
11/02/20201,43%0,4934,8134,8034,0235,15147M17.227
10/02/2020-3,78%-1,3534,3235,8534,2036,10198M17.855
07/02/2020-1,71%-0,6235,6736,1535,6136,60162M13.103
06/02/2020-4,50%-1,7136,2938,6136,0038,77297M23.698
05/02/2020-1,61%-0,6238,0039,3138,0039,78200M16.891
04/02/2020-0,64%-0,2538,6239,2638,4839,68126M12.528
03/02/2020-0,89%-0,3538,8739,1238,1539,38159M14.163
31/01/2020-1,73%-0,6939,2239,4538,7139,68140M14.291
30/01/2020-1,51%-0,6139,9140,0038,6940,27164M15.344
29/01/20200,55%0,2240,5240,8639,6141,27193M17.668
28/01/20204,54%1,7540,3039,0238,9040,73225M19.540
27/01/2020-5,40%-2,2038,5540,4838,1540,48321M22.694
24/01/2020-1,83%-0,7640,7541,5140,7541,6791M9.700
23/01/2020-0,65%-0,2741,5140,8840,3541,72266M19.034
22/01/20205,59%2,2141,7842,0040,5442,47357M27.124
21/01/2020-1,93%-0,7839,5740,3439,3140,3485M9.145
20/01/20200,25%0,1040,3540,2439,8140,7094M9.041
17/01/20200,12%0,0540,2540,3540,1340,7498M10.759
16/01/20202,24%0,8840,2039,5839,4940,27233M19.465
15/01/2020-0,46%-0,1839,3239,5039,0439,76152M13.762
14/01/2020-1,74%-0,7039,5040,0538,2040,40269M23.705
13/01/20200,25%0,1040,2040,1039,8540,60123M13.423
10/01/20201,91%0,7540,1039,3039,1640,40230M16.721
09/01/20200,10%0,0439,3539,3139,0839,72172M15.455
08/01/20201,45%0,5639,3138,7038,2039,49206M20.926
07/01/20202,57%0,9738,7537,6237,2138,85191M15.843
06/01/20200,48%0,1837,7837,3736,8038,18133M14.885
03/01/2020-1,52%-0,5837,6037,7037,1737,77128M13.153
02/01/20201,01%0,3838,1837,9037,3538,29156M17.413
30/12/20190,16%0,0637,8037,7437,4438,0784M8.392
27/12/2019-0,42%-0,1637,7438,0837,1538,20102M12.617
26/12/2019-1,56%-0,6037,9038,3737,4938,37181M15.730
23/12/20197,00%2,5238,5035,9835,8838,50229M19.680
20/12/20190,31%0,1135,9835,8735,2936,02172M14.731
19/12/20191,36%0,4835,8735,3934,9635,90165M14.663
18/12/2019-1,50%-0,5435,3935,4134,1735,45282M20.726
17/12/2019-0,88%-0,3235,9336,2035,5136,49143M14.794
16/12/20190,81%0,2936,2535,9435,7736,50480M28.808
13/12/2019-0,61%-0,2235,9636,2035,8636,34178M16.519
12/12/20190,30%0,1136,1836,1135,8436,29162M11.573
11/12/20190,78%0,2836,0735,8535,6636,10123M9.502
10/12/20190,06%0,0235,7935,7635,5136,0581M7.609
09/12/2019-0,14%-0,0535,7735,8535,6636,08106M10.346
06/12/20190,48%0,1735,8235,7035,7036,42211M22.484
05/12/20190,00%0,0035,6535,6535,4235,85125M11.407
04/12/20190,56%0,2035,6535,6535,3035,78106M7.345
03/12/20190,80%0,2835,4535,1835,0535,70113M10.291
02/12/20190,98%0,3435,1735,1534,6535,3690M8.916
29/11/20190,69%0,2434,8334,5834,4735,0586M11.110
28/11/2019-0,12%-0,0434,5934,4634,2535,0058M5.754
27/11/2019-0,14%-0,0534,6334,4034,1434,8691M11.270
26/11/2019-0,60%-0,2134,6834,7634,2534,77160M10.546
25/11/2019-1,61%-0,5734,8935,4734,8335,4787M11.303
22/11/20190,17%0,0635,4635,4535,0235,6596M11.434
21/11/20191,43%0,5035,4034,8534,5935,70161M15.678
19/11/2019-2,24%-0,8034,9036,1534,6336,15138M14.931
18/11/2019-0,28%-0,1035,7036,1835,5236,33146M11.988
14/11/2019-1,51%-0,5535,8036,4535,5736,66149M15.338
13/11/2019-1,78%-0,6636,3536,9735,7136,97227M24.256
12/11/2019-4,74%-1,8437,0139,0036,8039,15256M16.890
11/11/20191,65%0,6338,8538,4337,9238,85116M12.871
08/11/2019-4,93%-1,9838,2239,7637,9640,10195M15.394
07/11/2019-0,74%-0,3040,2040,5040,0741,05184M17.138
06/11/20191,28%0,5140,5040,3039,3241,10233M20.565
05/11/2019-0,74%-0,3039,9942,5139,6843,05351M27.140
04/11/20191,41%0,5640,2940,3539,6840,85113M10.531
01/11/20190,43%0,1739,7340,1139,4441,15252M25.328
31/10/20191,67%0,6539,5638,5738,3139,99240M21.763
30/10/20193,15%1,1938,9137,6037,2538,93133M11.409
29/10/2019-1,51%-0,5837,7238,5837,3338,77165M14.329
28/10/20192,30%0,8638,3037,3036,6438,30147M15.153
25/10/20190,27%0,1037,4437,4136,8937,5387M9.761
24/10/2019-0,45%-0,1737,3437,5836,7737,91124M11.784
23/10/2019-0,11%-0,0437,5137,6036,5237,87184M19.242
22/10/2019-1,57%-0,6037,5538,0037,2438,75190M18.510
21/10/2019-0,10%-0,0438,1538,3437,6138,76265M19.709
18/10/20195,03%1,8338,1936,6036,4238,40320M26.109
17/10/2019-0,03%-0,0136,3636,9235,7237,10235M19.755
16/10/20194,33%1,5136,3734,8234,4236,70236M20.959
15/10/20191,51%0,5234,8634,5234,2935,49193M19.001
14/10/2019-1,32%-0,4634,3434,6034,2735,22132M12.047
11/10/2019-1,42%-0,5034,8035,7634,7135,84197M19.285
10/10/2019-0,68%-0,2435,3036,3035,0137,19180M20.053
09/10/2019-1,22%-0,4435,5436,6035,4836,97131M13.870
08/10/20190,56%0,2035,9836,2135,8937,85225M26.202
07/10/2019-7,90%-3,0735,7838,2735,6038,62189M20.461
04/10/20191,70%0,6538,8538,3437,8538,96101M15.138
03/10/20191,73%0,6538,2037,5037,0538,30119M17.497
02/10/2019-4,45%-1,7537,5538,8337,5038,90242M29.315
01/10/2019-2,12%-0,8539,3040,0039,1740,0987M9.210
30/09/2019-0,10%-0,0440,1540,4039,7040,56110M13.213
27/09/20190,73%0,2940,1939,9539,4040,62122M14.247
26/09/20190,40%0,1639,9039,9739,5240,73190M18.280
25/09/20190,51%0,2039,7439,3138,4639,74154M18.262
24/09/2019-2,83%-1,1539,5441,2039,5141,28143M14.052
23/09/20191,50%0,6040,6940,3039,6740,88137M15.886
20/09/2019-5,78%-2,4640,0941,0540,0741,90407M30.116
19/09/2019-2,41%-1,0542,5543,8441,2644,44225M21.270
18/09/2019-1,96%-0,8743,6044,3743,1644,40136M15.099
17/09/20191,34%0,5944,4743,6743,0144,47136M15.040
16/09/20190,99%0,4343,8843,5142,5444,55157M16.686
13/09/2019-3,06%-1,3743,4544,8743,0245,40113M12.606
12/09/2019-1,97%-0,9044,8245,9044,7846,22160M18.633
11/09/20192,53%1,1345,7244,8044,7445,91105M12.258
10/09/2019-0,87%-0,3944,5944,7443,8144,90109M11.880
09/09/2019-0,04%-0,0244,9844,9044,0545,59126M13.555
06/09/2019-2,17%-1,0045,0046,2744,5446,27128M15.470
05/09/20190,66%0,3046,0045,7145,2046,25139M13.034
04/09/20192,47%1,1045,7045,8144,5945,81127M12.713
03/09/2019-3,27%-1,5144,6046,0144,4746,30155M17.826
02/09/20190,37%0,1746,1146,2645,6246,7497M10.527
30/08/20191,03%0,4745,9445,6445,2546,96212M19.833
29/08/20192,87%1,2745,4744,3143,6245,69176M18.701
28/08/20193,54%1,5144,2042,3141,6444,33162M22.577
27/08/2019-2,53%-1,1142,6943,5142,4444,41181M20.696
26/08/2019-3,10%-1,4043,8045,2043,7346,40152M17.136
23/08/2019-3,48%-1,6345,2046,3045,0247,87200M23.968
22/08/20194,07%1,8346,8345,0043,9547,36357M40.544
21/08/201912,39%4,9645,0041,1040,8145,81488M41.353
20/08/2019-1,50%-0,6140,0440,6638,8340,92109M15.540
19/08/2019-1,81%-0,7540,6541,6240,1742,0093M12.791
16/08/20192,60%1,0541,4041,2040,2941,40152M17.120
15/08/2019-1,80%-0,7440,3541,2039,5041,81158M18.518
14/08/2019-5,69%-2,4841,0942,7940,9742,97235M22.666
13/08/20191,44%0,6243,5744,1642,5544,16145M13.573
12/08/2019-3,00%-1,3342,9543,4042,2443,76163M18.115
09/08/20192,15%0,9344,2843,6242,9144,28150M16.189
08/08/20193,83%1,6043,3542,0341,1643,35215M23.764
07/08/2019-2,06%-0,8841,7542,2041,0442,31133M15.103
06/08/20190,45%0,1942,6343,1342,0143,16115M14.346
05/08/2019--42,4441,8541,8043,12173M21.016


*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. (v3.0.0)
www.ibovx.com.br