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
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
05/08/2019-1,19%-0,5142,4441,8541,8043,12173M21.016
02/08/20191,99%0,8442,9542,8841,5744,05202M23.990
01/08/20196,91%2,7242,1140,2139,9742,18326M33.962
31/07/20191,13%0,4439,3938,8238,5039,5085M10.618
30/07/20191,51%0,5838,9538,3338,3039,2171M8.592
29/07/2019-0,34%-0,1338,3738,5038,1539,0569M10.801
26/07/20192,07%0,7838,5038,1537,7338,6069M8.927
25/07/2019-1,98%-0,7637,7238,5037,5838,7466M9.503
24/07/20190,37%0,1438,4838,2538,1539,1162M9.614
23/07/2019-0,75%-0,2938,3438,7338,3439,1586M10.825
22/07/2019-1,98%-0,7838,6339,5038,4439,81127M15.149
19/07/2019-2,91%-1,1839,4140,2939,3940,45167M16.327
18/07/20190,59%0,2440,5939,9539,8540,64105M12.089
17/07/20193,99%1,5540,3539,2439,0740,45214M19.496
16/07/20193,47%1,3038,8037,8037,0438,80120M11.840
15/07/2019-4,82%-1,9037,5039,5037,4539,50147M16.211
12/07/20191,10%0,4339,4039,0237,8639,55172M21.961
11/07/20197,36%2,6738,9736,8536,3038,97267M28.318
10/07/20191,48%0,5336,3036,6036,3037,54167M23.745
08/07/2019-1,05%-0,3835,7736,0135,7736,6263M7.199
05/07/2019-0,17%-0,0636,1535,8435,6536,4358M8.163
04/07/20192,87%1,0136,2135,5135,3736,5989M11.436
03/07/20191,82%0,6335,2034,5734,2035,2085M10.465
02/07/2019-2,51%-0,8934,5735,6634,5735,6679M8.591
01/07/20190,60%0,2135,4635,5635,3035,9972M8.655
28/06/20193,37%1,1535,2534,3034,3035,34112M10.663
27/06/20190,62%0,2134,1033,2032,8434,10110M15.433
26/06/20192,60%0,8633,8933,4333,3634,14114M11.055
25/06/2019-3,79%-1,3033,0334,1633,0334,2898M11.815
24/06/2019-1,15%-0,4034,3335,0034,1735,1172M10.564
21/06/2019-1,64%-0,5834,7335,4034,5035,76133M14.888
19/06/20192,50%0,8635,3134,5234,2335,31108M14.184
18/06/20190,06%0,0234,4534,7034,2735,48113M13.487
17/06/2019-2,46%-0,8734,4335,2034,4335,60104M11.131
14/06/2019-0,03%-0,0135,3035,3635,1135,98148M16.645
13/06/2019-2,08%-0,7535,3135,5035,1936,30228M23.325
12/06/2019-1,15%-0,4236,0636,1035,7237,15139M16.781
11/06/20192,99%1,0636,4835,4235,4236,48182M22.431
10/06/2019-1,53%-0,5535,4235,7535,4036,0870M8.950
07/06/2019-0,22%-0,0835,9736,5135,8636,7499M13.945
06/06/20193,71%1,2936,0535,1835,0136,0594M10.921
05/06/2019-1,25%-0,4434,7635,2134,7635,4576M9.700
04/06/20191,24%0,4335,2034,9034,5035,30101M15.615
03/06/20191,05%0,3634,7734,6534,1835,1394M13.886
31/05/20191,41%0,4834,4133,8733,7634,96181M22.085
30/05/20190,86%0,2933,9333,5033,1635,05192M21.310
29/05/20190,57%0,1933,6433,0632,8634,07126M17.059
28/05/20190,18%0,0633,4533,7032,5833,97132M15.486
27/05/20191,09%0,3633,3933,3133,2033,9276M9.698
24/05/20190,85%0,2833,0333,2433,0033,6889M13.301
23/05/2019-0,76%-0,2532,7532,8532,4633,6372M9.097
22/05/2019-1,79%-0,6033,0033,7633,0033,98112M12.437
21/05/20194,97%1,5933,6031,9531,8933,60124M18.437
20/05/20194,57%1,4032,0131,1330,6332,10114M16.111
17/05/2019-1,35%-0,4230,6130,7130,3931,5980M12.338
16/05/2019-3,00%-0,9631,0331,7230,6531,93106M14.640
15/05/2019-0,53%-0,1731,9931,7031,2332,2886M13.153
14/05/20196,84%2,0632,1631,1531,1332,16123M18.995
13/05/2019-5,05%-1,6030,1031,3530,1031,4081M11.440
10/05/2019-2,61%-0,8531,7032,5131,5332,6097M12.638
09/05/2019-1,06%-0,3532,5532,4432,0732,8682M13.581
08/05/20191,20%0,3932,9032,5032,4833,59114M15.136
07/05/2019-0,34%-0,1132,5132,1431,6132,51101M15.176
06/05/20191,30%0,4232,6231,8131,6032,6261M9.157
03/05/2019-0,22%-0,0732,2032,3532,2032,7874M10.104
02/05/2019-1,31%-0,4332,2732,6031,6032,6090M14.375
30/04/2019-1,06%-0,3532,7032,7731,8033,2297M13.365
29/04/2019-0,60%-0,2033,0533,5932,8834,1782M9.842
26/04/20190,06%0,0233,2533,3532,8533,6058M8.467
25/04/20192,72%0,8833,2332,4132,3033,99129M17.495
24/04/2019-4,01%-1,3532,3533,8632,1634,16119M16.403
23/04/20193,37%1,1033,7032,8032,8034,32142M20.716
22/04/20190,77%0,2532,6032,8032,1332,9484M11.273
18/04/20192,99%0,9432,3531,6531,4433,00145M18.085
17/04/2019-1,60%-0,5131,4132,3630,9032,63157M23.479
16/04/20190,38%0,1231,9231,9531,8032,74121M17.181
15/04/20191,56%0,4931,8031,7731,4732,95162M22.596
12/04/2019-5,24%-1,7331,3132,5030,9233,61206M23.401
11/04/2019-2,65%-0,9033,0433,9532,8434,07105M14.444
10/04/20192,01%0,6733,9433,5333,5334,36172M22.563
09/04/2019-3,98%-1,3833,2734,5033,0034,70162M24.064
08/04/2019-3,08%-1,1034,6535,9034,5136,05182M17.505
05/04/2019-1,13%-0,4135,7536,1735,3336,40108M14.757
04/04/20191,97%0,7036,1635,8535,6036,3998M12.950
03/04/2019-0,89%-0,3235,4636,1135,2436,62126M16.657
02/04/2019-3,95%-1,4735,7837,5435,3837,75132M15.609
01/04/20191,53%0,5637,2537,4037,1037,83128M14.866
29/03/20192,23%0,8036,6936,1735,7337,08167M20.017
28/03/20197,13%2,3935,8935,3133,7335,89214M27.682


*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