Início
Investir
Ações
Brasil
BOV
Centrais Eletricas Brasileiras SA (ELET3)
Centrais Eletricas Brasileiras SA (ELET3) Histórico

Centrais Eletricas Brasileiras SA (ELET3)

39,30

0,14

(0,36%)

Fechado 18 Julho 5:55PM

15 min atrasado - Atualize para Tempo Real

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.2	-0.506329113924	39.5	39.76	38.55	5073480	39.20331512	CS
4	-1.08	-2.67459138187	40.38	41.25	38.55	5615784	39.82664813	CS
12	-3.55	-8.28471411902	42.85	44.67	38.55	6757066	41.61682506	CS
26	4.68	13.5181975737	34.62	44.67	34.22	7797295	40.04821234	CS
52	0.34	0.872689938398	38.96	44.67	33.36	8203529	38.71882864	CS
156	-5.13	-11.5462525321	44.43	52.49	29.81	9027781	39.43501449	CS
260	3.59	10.0532063848	35.71	52.49	26.27	8315423	38.81984245	CS

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752787800	39.3	0.12	0.31	39.08	39.36	38.82	3909400
1752701340	39.18	-0.17	-0.43	39.38	39.38	38.8	4305200
1752615000	39.35	0.7	1.81	38.96	39.35	38.55	4755500
1752528600	38.65	-0.66	-1.68	39.28	39.39	38.56	5534300
1752269400	39.31	-0.28	-0.71	39.29	39.76	39.01	6073200
1752183000	39.59	0.29	0.74	39.5	39.73	39.06	4699200
1752096540	39.3	-0.54	-1.36	39.86	39.86	39.17	5827200
1752010080	39.84	-0.32	-0.80	40.16	40.16	39.45	3558700
1751923800	40.16	-1.03	-2.50	40.95	41.07	39.94	5787600
1751664600	41.19	0.33	0.81	40.84	41.25	40.64	1918200
1751578140	40.86	0.84	2.10	40.1	41.23	40.03	4235700
1751491800	40.02	-0.43	-1.06	40.67	40.67	39.68	6451100
1751405400	40.45	0.16	0.40	40.4	40.69	40.14	3223300
1751319000	40.29	0.41	1.03	39.55	40.41	39.45	5934700
1751059800	39.88	-0.11	-0.28	39.63	39.93	39.55	3178700
1750973400	39.99	0.33	0.83	39.83	40.2	39.66	3264700
1750887000	39.66	-0.72	-1.78	39.95	40.11	39.39	5744200
1750800540	40.38	0.3	0.75	40.24	40.7	39.88	7040000
1750714140	40.08	0.3	0.75	39.89	40.14	39.61	4795500
1750455000	39.78	-0.77	-1.90	40.38	40.39	39.55	20372900
1750282200	40.55	-0.91	-2.19	41.35	41.38	40.55	14165900
1750195800	41.46	-0.51	-1.22	41.79	41.99	41.31	6184800
1750109400	41.97	0.72	1.75	41.5	42.15	41.42	5833500
1749850200	41.25	-0.15	-0.36	41.01	41.45	40.81	5428200
1749763800	41.4	0.33	0.80	40.85	41.42	40.72	8487900
1749677400	41.07	-0.2	-0.48	41.17	41.52	40.73	6875400
1749591000	41.27	0.25	0.61	41.29	41.6	41.02	8570600
1749504600	41.02	-0.28	-0.68	41.09	41.19	40.27	7318500
1749245400	41.3	-0.17	-0.41	41.35	41.61	41.08	6022300
1749159000	41.47	-0.18	-0.43	41.77	41.95	41.32	5083300
1749072540	41.65	-0.24	-0.57	41.9	42.13	41.33	4795000
1748986200	41.89	0.37	0.89	41.64	41.99	41.41	4729300
1748899800	41.52	-0.42	-1.00	42.32	42.32	41.33	7169800
1748640600	41.94	0.01	0.02	42.41	42.5	41.76	8584000
1748554140	41.93	0.12	0.29	41.43	42.22	41.43	5264000
1748467800	41.81	-0.52	-1.23	42.23	42.24	41.47	5443400
1748381400	42.33	0.52	1.24	42.5	42.65	42.1	8236300
1748294940	41.81	0.19	0.46	41.7	42.15	41.63	2096600
1748035800	41.62	0.55	1.34	41.28	41.77	40.67	4304000
1747949340	41.07	-0.23	-0.56	41.5	42.4	40.88	7462200
1747863000	41.3	-0.48	-1.15	41.5	41.74	40.75	8811400
1747776540	41.78	-0.32	-0.76	42.09	42.16	41.57	5445900
1747690200	42.1	0.38	0.91	41.84	42.6	41.4	7042600
1747431000	41.72	-0.17	-0.41	41.56	41.86	40.96	14654400
1747344540	41.89	-1.21	-2.81	41.9	42.13	41.12	15636400
1747258200	43.1	-0.1	-0.23	43.03	43.4	42.85	4520100
1747171740	43.2	0.32	0.75	42.83	43.74	42.83	6517200
1747085400	42.88	-0.6	-1.38	43.54	43.76	42.33	6205500
1746826200	43.48	0.1	0.23	43.27	44.06	43.16	6670500
1746739800	43.38	0.5	1.17	43.46	44.21	43.06	9073400
1746653340	42.88	-0.19	-0.44	43.3	43.32	42.54	3751500
1746567000	43.07	-0.22	-0.51	43.29	43.49	42.87	5809000
1746480600	43.29	-1.37	-3.07	44.36	44.36	42.9	7601800
1746221400	44.66	0.66	1.50	43.64	44.67	43.18	8005800
1746048600	44	-0.06	-0.14	42.8	44.06	42.7	10056300
1745962200	44.06	0.64	1.47	43.55	44.09	43.49	5887100
1745875800	43.42	0.06	0.14	43.5	43.94	43.3	8138000
1745616600	43.36	-0.41	-0.94	43.92	44.2	43.02	9537800
1745530200	43.77	1.07	2.51	42.85	44.03	42.74	9876800
1745443740	42.7	0.67	1.59	42.18	42.9	42.18	6829700
1745357400	42.03	0.13	0.31	41.9	42.43	41.82	5006500