ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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

empresa: elet3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/2022-0,76%-0,3545,8546,0045,6846,57938M48.253
30/06/20221,05%0,4846,2045,2945,0046,55984M58.955
29/06/20220,35%0,1645,7245,6945,4446,12560M45.596
28/06/20220,57%0,2645,5645,3845,2646,03898M50.580
27/06/20222,37%1,0545,3044,1444,1145,40682M43.518
24/06/20220,96%0,4244,2544,2643,8544,48679M39.868
23/06/2022-1,46%-0,6543,8344,5643,5344,651.334M53.228
22/06/20221,09%0,4844,4843,3943,3044,84814M57.849
21/06/20220,80%0,3544,0043,8243,6544,651.114M65.732
20/06/20221,77%0,7643,6543,2342,6245,061.147M82.170
17/06/20220,68%0,2942,8942,0741,5643,422.281M62.038
15/06/20222,77%1,1542,6041,9041,7042,764.943M81.149
14/06/20223,37%1,3541,4540,4140,3241,941.716M81.172
13/06/2022-2,20%-0,9040,1039,8039,4140,252.845M15.164
10/06/2022-4,74%-2,0441,0041,0039,7541,703.249M20.799
09/06/20222,14%0,9043,0442,3141,9444,14792M52.498
08/06/20220,81%0,3442,1442,0041,4343,03525M42.080
07/06/2022-0,24%-0,1041,8041,9341,5842,35260M21.583
06/06/2022-0,14%-0,0641,9041,8041,1042,65401M36.228
03/06/2022-3,16%-1,3741,9643,3541,9143,35398M36.119
02/06/20220,77%0,3343,3343,3642,7543,57316M33.281
01/06/20222,04%0,8643,0041,7341,6043,14276M30.651
31/05/20220,33%0,1442,1442,1441,7543,25712M44.686
30/05/2022-3,36%-1,4642,0043,3741,3943,58389M37.146
27/05/2022-1,23%-0,5443,4643,3043,1544,32480M42.771
26/05/2022-2,05%-0,9244,0045,0043,3045,84702M65.015
25/05/20220,51%0,2344,9244,4144,4145,62342M30.876
24/05/20221,99%0,8744,6943,5243,3844,69390M30.438
23/05/2022-0,34%-0,1543,8244,4643,4144,46240M26.660
20/05/20220,21%0,0943,9744,5943,2944,87310M27.054
19/05/20223,03%1,2943,8843,9843,1044,77575M54.238
18/05/2022-2,16%-0,9442,5943,9641,0344,18556M43.311
17/05/20223,84%1,6143,5342,3542,2643,97275M29.050
16/05/20221,50%0,6241,9241,6641,3642,39145M15.921
13/05/20222,84%1,1441,3040,4540,2742,11241M23.756
12/05/20221,03%0,4140,1639,4839,1840,35168M20.656
11/05/2022-0,33%-0,1339,7540,7039,4340,70177M20.912
10/05/20222,39%0,9339,8839,2039,0840,43201M27.669
09/05/20220,72%0,2838,9538,4638,2739,31100M14.328
06/05/2022-1,13%-0,4438,6738,9838,5339,79151M18.389
05/05/2022-1,61%-0,6439,1139,4838,4639,96216M24.504
04/05/20222,32%0,9039,7538,3937,4939,93182M22.408
03/05/2022-0,56%-0,2238,8538,9738,5739,31138M17.945
02/05/2022-3,48%-1,4139,0740,2637,8540,33280M31.773
29/04/2022-0,44%-0,1840,4841,0540,4842,62336M32.324
28/04/20221,19%0,4840,6640,3039,9741,33208M19.430
27/04/20221,62%0,6440,1840,6839,8240,80253M20.097
26/04/2022-1,74%-0,7039,5440,0039,5440,50268M29.568
25/04/20220,32%0,1340,2439,0339,0340,58271M31.432
22/04/2022-4,95%-2,0940,1141,1139,8041,46322M35.126
20/04/20223,94%1,6042,2041,1940,1442,90772M66.957
19/04/2022-4,40%-1,8740,6042,6539,3842,65503M47.243
18/04/2022-2,14%-0,9342,4743,0442,2043,35204M23.265
14/04/20220,00%0,0043,4043,4842,9543,62381M44.639
13/04/20222,72%1,1543,4042,6241,7643,58495M44.670
12/04/20221,25%0,5242,2542,2641,9543,35271M33.411
11/04/2022-2,73%-1,1741,7342,5740,4042,69520M41.088
08/04/20225,30%2,1642,9040,8440,7243,17594M58.769
07/04/20223,14%1,2440,7439,9339,4141,52470M52.778
06/04/20223,76%1,4339,5037,7536,7539,76491M41.169
05/04/2022-3,86%-1,5338,0739,5838,0239,58198M22.575
04/04/20220,76%0,3039,6039,3038,8740,01233M26.186
01/04/20223,48%1,3239,3038,2038,0739,87295M37.072
31/03/20222,79%1,0337,9837,0636,8138,17205M26.937
30/03/2022-0,24%-0,0936,9536,9936,2837,10171M17.411
29/03/20221,26%0,4637,0437,3336,8637,79179M20.505
28/03/20220,14%0,0536,5836,9236,3637,02149M20.193
25/03/20220,97%0,3536,5336,3636,0036,78114M18.737
24/03/20221,01%0,3636,1835,9335,7636,25165M21.729
23/03/2022-0,08%-0,0335,8235,9935,2036,08162M18.431
22/03/20223,46%1,2035,8535,0735,0036,08237M31.118
21/03/2022-1,17%-0,4134,6535,2934,3135,32129M18.379
18/03/20222,82%0,9635,0634,2333,8335,06179M14.613
17/03/20221,91%0,6434,1033,4533,0934,32152M19.476
16/03/2022-0,86%-0,2933,4633,7733,0134,21121M14.676
15/03/20220,18%0,0633,7533,6433,2034,25113M17.740
14/03/2022-1,00%-0,3433,6934,2233,4634,7172M10.943
11/03/2022-1,87%-0,6534,0334,8133,7735,07113M19.229
10/03/2022-0,74%-0,2634,6834,4633,1734,69171M25.555
09/03/20224,89%1,6334,9433,6933,5335,59216M30.228
08/03/20221,31%0,4333,3132,8732,3933,66170M21.003
07/03/2022-5,22%-1,8132,8834,6132,7534,61118M16.454
04/03/2022-1,14%-0,4034,6935,1033,7635,18140M16.232
03/03/20221,71%0,5935,0934,4534,3135,58136M19.625
02/03/2022-0,78%-0,2734,5034,8334,3735,0687M11.771
25/02/20222,87%0,9734,7733,8633,8134,77116M16.503
24/02/2022-2,99%-1,0433,8034,0132,8934,25205M26.701
23/02/20222,14%0,7334,8434,7034,5235,31181M22.898
22/02/20220,74%0,2534,1133,9133,6634,81109M14.238
21/02/2022-2,28%-0,7933,8634,7733,8034,8985M11.701
18/02/2022-1,51%-0,5334,6535,5534,5735,55127M13.596
17/02/20220,03%0,0135,1835,5034,8435,65121M13.987
16/02/2022-0,93%-0,3335,1736,1435,0636,89302M33.266
15/02/20226,22%2,0835,5033,6733,2135,50323M29.458
14/02/20220,27%0,0933,4233,3632,9833,99128M18.232
11/02/2022-1,94%-0,6633,3334,1233,1734,50124M15.636
10/02/20220,00%0,0033,9934,0033,6134,47121M18.992
09/02/20222,53%0,8433,9933,2532,2934,14246M29.657
08/02/2022-0,93%-0,3133,1533,3032,8733,4677M10.726
07/02/2022-0,68%-0,2333,4633,7033,0733,75118M16.102
04/02/2022-1,89%-0,6533,6934,0433,4134,26109M15.422
03/02/20221,36%0,4634,3433,7533,5234,53114M17.009
02/02/2022-2,14%-0,7433,8834,6433,1335,07229M23.442
01/02/2022-1,90%-0,6734,6235,4134,4435,4698M10.286
31/01/2022-0,40%-0,1435,2935,4934,6535,65133M16.025
28/01/20221,52%0,5335,4334,7534,6335,53111M13.039
27/01/2022-0,57%-0,2034,9035,6034,6736,20162M21.151
26/01/20223,14%1,0735,1034,6634,3535,45218M29.821
25/01/20222,16%0,7234,0333,0132,9834,24107M17.924
24/01/2022-2,00%-0,6833,3134,0033,1534,53159M22.547
21/01/20221,61%0,5433,9933,5733,2534,45147M22.539
20/01/20221,24%0,4133,4533,0632,9033,78150M18.033
19/01/20224,23%1,3433,0431,9331,9033,39163M24.989
18/01/20220,03%0,0131,7031,5031,3032,03110M17.358
17/01/20220,25%0,0831,6931,4631,0731,9468M11.774
14/01/20220,60%0,1931,6131,3530,9131,82129M15.787
13/01/20220,03%0,0131,4231,4130,9132,34201M24.269
12/01/20225,26%1,5731,4130,5429,6431,58176M25.768
11/01/20221,22%0,3629,8429,4129,3830,17164M26.845
10/01/2022-2,90%-0,8829,4830,3029,2030,76254M30.249
07/01/2022-4,38%-1,3930,3631,5030,2931,83278M24.718
06/01/2022-0,16%-0,0531,7531,9731,5432,01134M21.852
05/01/2022-0,41%-0,1331,8031,7931,3332,02222M25.955
04/01/2022-2,15%-0,7031,9332,6231,6032,62122M21.071
03/01/2022-2,33%-0,7832,6333,4432,4834,19121M17.545
30/12/20211,24%0,4133,4133,1932,9633,83102M14.665
29/12/2021-1,20%-0,4033,0033,3932,9133,5973M11.471
28/12/20210,51%0,1733,4033,3132,8833,4259M7.606
27/12/2021-0,06%-0,0233,2333,5333,0233,6350M6.981
23/12/2021-1,28%-0,4333,2533,7433,1133,8298M10.537
22/12/20212,25%0,7433,6833,1832,7433,68145M11.862
21/12/20210,49%0,1632,9432,8932,6933,45116M13.160
20/12/2021-3,08%-1,0432,7833,4732,1133,67134M16.989
17/12/2021--33,8233,1832,5833,82349M20.571


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito