Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ELET3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 35.56 | -1.04 | -2.84% | 36.00 | 36.32 | 35.56 | 13,212 |
| 06 Jun 2024 | 36.60 | 0.61 | 1.69% | 36.05 | 36.94 | 35.85 | 12,568 |
| 05 Jun 2024 | 35.99 | 0.34 | 0.95% | 35.65 | 36.48 | 35.53 | 11,527 |
| 04 Jun 2024 | 35.65 | 0.31 | 0.88% | 35.42 | 35.93 | 35.26 | 11,546 |
| 03 Jun 2024 | 35.34 | 0.54 | 1.55% | 34.91 | 35.60 | 34.66 | 12,528 |
| 31 May 2024 | 34.80 | -0.57 | -1.61% | 35.29 | 35.29 | 34.80 | 16,218 |
| 29 May 2024 | 35.37 | -0.49 | -1.37% | 35.75 | 35.75 | 35.18 | 14,109 |
| 28 May 2024 | 35.86 | -0.44 | -1.21% | 36.33 | 36.89 | 35.77 | 11,847 |
| 27 May 2024 | 36.30 | 0.08 | 0.22% | 36.20 | 36.40 | 36.08 | 10,739 |
| 24 May 2024 | 36.22 | 0.12 | 0.33% | 36.19 | 36.63 | 36.14 | 10,571 |
| 23 May 2024 | 36.10 | -0.08 | -0.22% | 36.16 | 36.50 | 35.75 | 11,832 |
| 22 May 2024 | 36.18 | -1.28 | -3.42% | 37.40 | 37.40 | 35.97 | 24,288 |
| 21 May 2024 | 37.46 | 0.61 | 1.66% | 36.85 | 38.35 | 36.45 | 19,729 |
| 20 May 2024 | 36.85 | -1.18 | -3.10% | 38.00 | 38.33 | 36.83 | 17,174 |
| 17 May 2024 | 38.03 | -0.39 | -1.02% | 38.42 | 38.43 | 37.97 | 9,261 |
| 16 May 2024 | 38.42 | 0.42 | 1.11% | 38.10 | 38.65 | 38.03 | 8,539 |
| 15 May 2024 | 38.00 | -0.18 | -0.47% | 38.37 | 38.40 | 37.65 | 12,582 |
| 14 May 2024 | 38.18 | 0.23 | 0.61% | 37.94 | 38.58 | 37.79 | 8,792 |
| 13 May 2024 | 37.95 | 0.22 | 0.58% | 37.87 | 38.39 | 37.64 | 9,432 |
| 10 May 2024 | 37.73 | -0.45 | -1.18% | 38.18 | 38.23 | 37.10 | 13,736 |
| 09 May 2024 | 38.18 | -1.41 | -3.56% | 39.08 | 39.53 | 37.15 | 21,895 |
| 08 May 2024 | 39.59 | 0.29 | 0.74% | 39.46 | 39.92 | 39.14 | 9,058 |
| 07 May 2024 | 39.30 | -0.01 | -0.03% | 39.41 | 39.80 | 39.14 | 9,722 |
| 06 May 2024 | 39.31 | 0.27 | 0.69% | 38.77 | 39.56 | 38.50 | 9,669 |
| 03 May 2024 | 39.04 | 0.66 | 1.72% | 39.00 | 39.67 | 38.82 | 14,285 |
| 02 May 2024 | 38.38 | 0.43 | 1.13% | 38.02 | 38.77 | 38.02 | 13,351 |
| 30 Abr 2024 | 37.95 | 0.56 | 1.50% | 37.12 | 38.00 | 37.12 | 11,532 |
| 29 Abr 2024 | 37.39 | -0.39 | -1.03% | 37.40 | 37.70 | 37.11 | 9,925 |
| 26 Abr 2024 | 37.78 | 0.78 | 2.11% | 37.14 | 38.41 | 37.14 | 13,508 |
| 25 Abr 2024 | 37.00 | 0.30 | 0.82% | 36.76 | 37.28 | 36.32 | 13,608 |
| 24 Abr 2024 | 36.70 | -0.50 | -1.34% | 37.20 | 37.21 | 36.60 | 15,446 |
| 23 Abr 2024 | 37.20 | -0.30 | -0.80% | 37.43 | 37.51 | 37.08 | 12,548 |
| 22 Abr 2024 | 37.50 | -0.51 | -1.34% | 37.96 | 38.15 | 37.48 | 11,837 |
| 19 Abr 2024 | 38.01 | 0.14 | 0.37% | 37.86 | 38.28 | 37.76 | 9,498 |
| 18 Abr 2024 | 37.87 | 0.02 | 0.05% | 37.96 | 38.15 | 37.43 | 12,405 |
| 17 Abr 2024 | 37.85 | -0.48 | -1.25% | 38.14 | 38.48 | 37.65 | 15,540 |
| 16 Abr 2024 | 38.33 | -0.22 | -0.57% | 38.20 | 38.85 | 38.08 | 14,602 |
| 15 Abr 2024 | 38.55 | -0.36 | -0.93% | 39.03 | 39.03 | 37.87 | 22,902 |
| 12 Abr 2024 | 38.91 | 0.16 | 0.41% | 38.90 | 39.59 | 38.58 | 18,308 |
| 11 Abr 2024 | 38.75 | -1.93 | -4.74% | 40.72 | 40.95 | 38.73 | 32,210 |
| 10 Abr 2024 | 40.68 | -0.96 | -2.31% | 41.68 | 41.68 | 40.54 | 15,442 |
| 09 Abr 2024 | 41.64 | 0.24 | 0.58% | 41.39 | 41.89 | 40.66 | 11,283 |
| 08 Abr 2024 | 41.40 | 0.25 | 0.61% | 41.06 | 41.63 | 40.72 | 10,338 |
| 05 Abr 2024 | 41.15 | -0.02 | -0.05% | 41.09 | 41.19 | 40.34 | 11,486 |
| 04 Abr 2024 | 41.17 | 0.37 | 0.91% | 40.86 | 42.20 | 40.80 | 21,071 |
| 03 Abr 2024 | 40.80 | 0.00 | 0.00% | 40.76 | 41.20 | 40.23 | 10,904 |
| 02 Abr 2024 | 40.80 | -0.07 | -0.17% | 40.91 | 41.15 | 40.42 | 14,929 |
| 01 Abr 2024 | 40.87 | -0.81 | -1.94% | 41.74 | 42.19 | 40.85 | 16,241 |
| 28 Mar 2024 | 41.68 | -0.12 | -0.29% | 41.85 | 42.04 | 41.27 | 15,408 |
| 27 Mar 2024 | 41.80 | -0.55 | -1.30% | 42.43 | 42.77 | 41.21 | 13,275 |
| 26 Mar 2024 | 42.35 | 0.03 | 0.07% | 42.19 | 42.77 | 42.06 | 9,290 |
| 25 Mar 2024 | 42.32 | 0.20 | 0.47% | 41.64 | 42.59 | 41.59 | 13,041 |
| 22 Mar 2024 | 42.12 | -0.43 | -1.01% | 42.58 | 42.69 | 41.84 | 10,462 |
| 21 Mar 2024 | 42.55 | -0.09 | -0.21% | 42.47 | 42.73 | 41.86 | 11,234 |
| 20 Mar 2024 | 42.64 | 0.73 | 1.74% | 42.20 | 42.71 | 41.89 | 12,569 |
| 19 Mar 2024 | 41.91 | 0.61 | 1.48% | 41.45 | 42.20 | 40.90 | 16,173 |
| 18 Mar 2024 | 41.30 | -1.73 | -4.02% | 43.45 | 43.45 | 41.30 | 19,296 |
| 15 Mar 2024 | 43.03 | -1.16 | -2.63% | 44.00 | 44.14 | 42.02 | 22,748 |
| 14 Mar 2024 | 44.19 | 0.92 | 2.13% | 44.00 | 44.42 | 43.56 | 18,488 |
| 13 Mar 2024 | 43.27 | -0.50 | -1.14% | 43.74 | 43.95 | 43.17 | 11,445 |
| 12 Mar 2024 | 43.77 | 0.60 | 1.39% | 43.17 | 43.97 | 43.08 | 13,692 |
| 11 Mar 2024 | 43.17 | -0.24 | -0.55% | 43.39 | 43.41 | 43.00 | 8,780 |
