papéis
login
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
01/12/20202,41%0,7531,8131,4930,8531,84212M22.936
30/11/2020-3,45%-1,1131,0632,0330,8832,24312M32.102
27/11/2020-0,59%-0,1932,1732,4831,9533,05127M15.854
26/11/20202,08%0,6632,3631,5031,2032,41116M12.550
25/11/2020-1,22%-0,3931,7032,1031,2032,26155M18.790
24/11/20203,58%1,1132,0931,1430,8632,39243M25.567
23/11/2020-0,74%-0,2330,9831,4530,7831,50132M16.353
20/11/2020-0,57%-0,1831,2131,3230,9731,67108M15.891
19/11/2020-1,04%-0,3331,3931,7530,9932,00204M16.974
18/11/2020-2,49%-0,8131,7232,6331,3932,79208M27.277
17/11/20200,25%0,0832,5332,3331,9532,86284M24.502
16/11/20200,19%0,0632,4532,8332,3233,85218M21.850
13/11/2020-0,52%-0,1732,3932,7032,1333,06149M18.630
12/11/2020-5,18%-1,7832,5633,9132,1034,12263M27.133
11/11/2020-1,12%-0,3934,3434,7233,9535,20117M11.629
10/11/20202,66%0,9034,7333,8333,6535,33183M19.678
09/11/20200,36%0,1233,8335,1633,4835,64176M23.114
06/11/2020-0,21%-0,0733,7133,5133,1634,0895M14.521
05/11/20203,81%1,2433,7832,9332,9333,89140M17.953
04/11/20202,49%0,7932,5431,9131,8733,20124M16.844
03/11/20202,22%0,6931,7531,6331,1431,95132M22.896
30/10/2020-2,23%-0,7131,0631,6630,6831,7493M12.247
29/10/2020-0,19%-0,0631,7731,5230,4432,02138M19.695
28/10/2020-2,96%-0,9731,8332,0031,3232,36209M23.696
27/10/2020-2,73%-0,9232,8033,8532,6134,17129M15.913
26/10/20201,02%0,3433,7233,7533,5034,90214M20.690
23/10/20200,48%0,1633,3833,2233,1233,6496M12.075
22/10/20201,56%0,5133,2232,6732,4433,30140M13.994
21/10/20201,14%0,3732,7132,4232,2532,8891M11.111
20/10/20200,97%0,3132,3432,2532,1432,91128M12.801
19/10/2020-0,12%-0,0432,0332,3131,8232,43121M16.404
16/10/20200,50%0,1632,0732,1531,3432,69192M26.205
15/10/20201,27%0,4031,9131,1230,9232,20100M14.069
14/10/20200,83%0,2631,5131,4931,2732,20119M14.981
13/10/20201,10%0,3431,2531,0030,8031,59111M14.602
09/10/20200,13%0,0430,9130,7830,6731,48125M16.372
08/10/2020-1,44%-0,4530,8731,3230,5031,44167M23.588
07/10/20200,19%0,0631,3231,4130,0431,60222M30.169
06/10/2020-0,10%-0,0331,2631,8231,0532,10148M23.804
05/10/20205,46%1,6231,2929,7029,3631,68186M23.433
02/10/2020-1,95%-0,5929,6730,0029,6230,77123M12.256
01/10/2020-0,20%-0,0630,2630,3929,4630,47167M21.577
30/09/20200,50%0,1530,3230,3330,0830,62134M15.017
29/09/2020-1,15%-0,3530,1730,5829,7231,00212M24.781
28/09/2020-4,71%-1,5130,5232,1330,2132,52238M27.819
25/09/20200,06%0,0232,0331,8731,4532,1472M8.967
24/09/20200,72%0,2332,0132,0031,8032,95155M15.486
23/09/2020-2,06%-0,6731,7832,3331,7832,66147M19.014
22/09/2020-0,76%-0,2532,4532,8432,0533,1099M13.329
21/09/20200,96%0,3132,7031,7731,2532,84146M20.038
18/09/2020-2,73%-0,9132,3933,1132,0433,62180M20.532
17/09/2020-0,24%-0,0833,3033,0432,7133,4896M13.614
16/09/20200,85%0,2833,3833,2233,0533,73128M14.497
15/09/2020-3,70%-1,2733,1034,5432,9735,00246M25.186
14/09/2020-0,09%-0,0334,3734,4633,7234,69149M16.747
11/09/2020-1,99%-0,7034,4035,4033,9235,48221M24.290
10/09/2020-3,52%-1,2835,1036,5434,8037,83254M28.247
09/09/20200,03%0,0136,3836,5736,3537,40168M16.504
08/09/2020-0,22%-0,0836,3735,9335,6336,54107M12.447
04/09/2020-0,44%-0,1636,4537,1035,6237,12148M17.677
03/09/2020-2,99%-1,1336,6137,8136,5038,50237M24.588
02/09/20203,40%1,2437,7436,6036,0937,85269M23.966
01/09/20202,79%0,9936,5036,1035,8336,78169M19.564
31/08/2020-5,28%-1,9835,5137,0835,5137,09257M22.864
28/08/20203,97%1,4337,4936,1936,1938,51429M37.465
27/08/2020-0,93%-0,3436,0636,3035,2336,99205M24.342
26/08/2020-4,71%-1,8036,4038,0436,0138,58273M29.919
25/08/20202,17%0,8138,2037,7036,0039,40676M55.385
24/08/20209,74%3,3237,3934,5034,3437,40775M52.286
21/08/20207,07%2,2534,0731,8531,6535,18458M41.026
20/08/20200,47%0,1531,8230,8030,6031,93215M25.281
19/08/2020-2,79%-0,9131,6732,7031,3332,70199M24.751
18/08/20202,42%0,7732,5832,8731,5532,87230M31.777
17/08/2020-6,66%-2,2731,8134,1831,1534,27449M37.297
14/08/20202,10%0,7034,0833,6632,6234,40371M40.816
13/08/2020-6,94%-2,4933,3836,4632,5736,88601M52.166
12/08/2020-2,13%-0,7835,8736,2034,7236,20348M37.323
11/08/2020-1,61%-0,6036,6537,7336,4237,94124M13.448
10/08/2020-1,09%-0,4137,2537,6636,8437,76100M12.785
07/08/2020-1,00%-0,3837,6637,5137,1838,28127M15.709
06/08/20203,65%1,3438,0436,7136,6639,50405M31.571
05/08/2020-0,81%-0,3036,7037,5036,3338,50186M19.264
04/08/2020-1,46%-0,5537,0037,3636,1237,99127M17.163
03/08/20201,65%0,6137,5537,3636,9937,90134M17.095
31/07/2020-3,17%-1,2136,9438,2536,7238,34165M18.720
30/07/2020-4,03%-1,6038,1538,4937,8538,63111M12.685
29/07/20202,19%0,8539,7539,2138,2839,86126M14.556
28/07/2020-1,02%-0,4038,9039,6038,8439,97131M13.845
27/07/20203,15%1,2039,3038,1137,7439,50151M16.856
24/07/2020-0,94%-0,3638,1038,1037,5238,62170M16.030
23/07/2020-1,66%-0,6538,4639,1437,9939,35132M14.268
22/07/20200,90%0,3539,1139,2038,5239,68187M20.397
21/07/2020-3,10%-1,2438,7640,2038,2740,20211M21.603
20/07/2020-0,99%-0,4040,0040,4039,4141,33226M19.410
17/07/202014,35%5,0740,4035,7135,6040,93777M58.137
16/07/2020-1,72%-0,6235,3335,5035,0535,76125M14.054
15/07/20203,30%1,1535,9535,2335,0136,28183M19.909
14/07/2020-0,88%-0,3134,8035,1134,5235,84101M13.282
13/07/2020-3,20%-1,1635,1136,5535,0036,62122M13.262
10/07/2020-1,33%-0,4936,2736,1135,2037,34266M27.832
09/07/20208,60%2,9136,7634,0034,0038,32647M48.051
08/07/20201,04%0,3533,8533,7733,5034,32138M17.484
07/07/20202,10%0,6933,5032,8432,8034,17189M21.314
06/07/20200,68%0,2232,8134,0032,7734,04167M25.319
03/07/20201,65%0,5332,5932,0631,7732,9970M7.166
02/07/2020-1,72%-0,5632,0632,9932,0433,39118M13.503
01/07/20205,23%1,6232,6231,2531,2533,04215M25.701
30/06/20200,00%0,0031,0030,8130,5432,10148M19.840
29/06/20202,38%0,7231,0030,4830,3531,17107M13.833
26/06/2020-0,95%-0,2930,2830,5729,6030,77166M20.503
25/06/20203,87%1,1430,5729,7329,7230,75130M18.111
24/06/2020-2,58%-0,7829,4330,1529,1430,3178M10.595
23/06/2020-1,60%-0,4930,2131,0029,9531,27104M13.064
22/06/2020-0,29%-0,0930,7030,8130,4031,35125M14.364
19/06/2020-0,32%-0,1030,7931,2029,9531,72273M24.630
18/06/2020-2,56%-0,8130,8931,0930,8931,64150M17.752
17/06/20209,99%2,8831,7029,4929,4832,18433M43.760
16/06/2020-0,14%-0,0428,8230,2528,8130,2588M13.968
15/06/2020-3,61%-1,0828,8629,3928,4329,83122M18.419
12/06/2020-0,50%-0,1529,9429,0028,6730,07146M21.500
10/06/2020-5,59%-1,7830,0932,3130,0932,31126M17.743
09/06/20200,54%0,1731,8730,8030,0632,02151M22.260
08/06/20207,06%2,0931,7029,8129,8131,70118M13.873
05/06/20200,99%0,2929,6130,0029,5430,77148M18.870
04/06/2020-0,78%-0,2329,3229,4328,9129,7482M11.070
03/06/2020-0,81%-0,2429,5530,1529,2230,59123M13.687
02/06/20201,57%0,4629,7929,7329,2330,00148M17.623
01/06/20202,44%0,7029,3328,6328,2129,73223M23.511
29/05/20200,74%0,2128,6328,4427,6529,20367M31.798
28/05/2020-0,84%-0,2428,4228,5927,9729,13151M18.301
27/05/20205,21%1,4228,6627,5627,4729,55266M34.412
26/05/20202,41%0,6427,2427,1026,8127,79150M21.199
25/05/20204,68%1,1926,6026,6026,0026,99183M21.350
22/05/2020--25,4123,1422,8425,43217M25.023


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito