Premium
Centrais Eletricas Brasileiras SA (ELET3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.02 | -5.52365326771 | 36.57 | 37.08 | 34.67 | 7479800 | 36.10467994 | CS |
| 4 | 0.19 | 0.552968568102 | 34.36 | 37.08 | 33.67 | 7457358 | 35.27399712 | CS |
| 12 | -0.88 | -2.48377081569 | 35.43 | 37.55 | 33.36 | 9454649 | 35.19309496 | CS |
| 26 | -3.3 | -8.71862615588 | 37.85 | 43.06 | 33.36 | 8502218 | 37.28954557 | CS |
| 52 | -8.75 | -20.207852194 | 43.3 | 44.91 | 33.36 | 8080307 | 38.10801518 | CS |
| 156 | 0.85 | 2.52225519288 | 33.7 | 52.49 | 29.81 | 9515192 | 39.65184736 | CS |
| 260 | -1.6 | -4.42600276625 | 36.15 | 52.49 | 14.8 | 8140200 | 37.91809026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 34.75 | -0.75 | -2.11 | 35.42 | 35.64 | 34.67 | 8720700 |
| 1738877340 | 35.5 | -0.42 | -1.17 | 35.8 | 36 | 35.35 | 5247200 |
| 1738790940 | 35.92 | -0.19 | -0.53 | 36.1 | 36.18 | 35.6 | 6391500 |
| 1738704600 | 36.11 | -0.44 | -1.20 | 36.41 | 36.55 | 35.96 | 7971600 |
| 1738618200 | 36.55 | 0.46 | 1.27 | 36.05 | 37.08 | 35.67 | 9939100 |
| 1738358940 | 36.09 | -0.41 | -1.12 | 36.57 | 36.76 | 36.08 | 7849600 |
| 1738272540 | 36.5 | 1.11 | 3.14 | 35.42 | 36.64 | 35.38 | 7400100 |
| 1738186200 | 35.39 | -0.59 | -1.64 | 36.06 | 36.12 | 35.36 | 5602600 |
| 1738099740 | 35.98 | -0.18 | -0.50 | 36.17 | 36.36 | 35.88 | 4475800 |
| 1738013340 | 36.16 | 1.19 | 3.40 | 34.84 | 36.17 | 34.84 | 9041900 |
| 1737754200 | 34.97 | 0.09 | 0.26 | 34.78 | 35.21 | 34.72 | 4957800 |
| 1737667740 | 34.88 | -0.35 | -0.99 | 35.19 | 35.35 | 34.77 | 4522100 |
| 1737581400 | 35.23 | 0 | 0.00 | 35.23 | 35.23 | 35.23 | 0 |
| 1737495000 | 35.23 | 0.21 | 0.60 | 35.06 | 35.48 | 34.91 | 3889500 |
| 1737408600 | 35.02 | 0.17 | 0.49 | 34.68 | 35.27 | 34.49 | 4627800 |
| 1737149400 | 34.85 | 0.37 | 1.07 | 34.62 | 35.49 | 34.22 | 13940700 |
| 1737062940 | 34.48 | -0.69 | -1.96 | 35.15 | 35.24 | 34.23 | 6111800 |
| 1736976540 | 35.17 | 1.07 | 3.14 | 34.3 | 35.24 | 34.29 | 9517800 |
| 1736890140 | 34.1 | 0.13 | 0.38 | 33.9 | 34.15 | 33.7 | 15795700 |
| 1736803740 | 33.97 | -0.18 | -0.53 | 33.98 | 34.16 | 33.79 | 4631500 |
| 1736544540 | 34.15 | -0.35 | -1.01 | 34.36 | 34.37 | 33.67 | 9775700 |
| 1736458140 | 34.5 | 0.39 | 1.14 | 34.09 | 34.51 | 33.98 | 6552400 |
| 1736371740 | 34.11 | -0.06 | -0.18 | 33.92 | 34.35 | 33.549999 | 10582100 |
| 1736285400 | 34.17 | 0.19 | 0.56 | 34.17 | 34.4 | 33.99 | 4703200 |
| 1736198940 | 33.98 | 0.43 | 1.28 | 33.94 | 34.15 | 33.57 | 8139400 |
| 1735939740 | 33.549999 | -0.45 | -1.32 | 33.87 | 34.07 | 33.36 | 14388700 |
| 1735853400 | 34 | -0.13 | -0.38 | 34.15 | 34.38 | 33.73 | 10854400 |
| 1735594200 | 34.13 | -0.87 | -2.49 | 33.91 | 34.24 | 33.6 | 6821300 |
| 1735334940 | 35 | 0.04 | 0.11 | 35.11 | 35.36 | 34.92 | 7951200 |
| 1735248540 | 34.96 | 0.21 | 0.60 | 34.8 | 35.3 | 34.7 | 5387300 |
| 1734989340 | 34.75 | -0.48 | -1.36 | 35.1 | 35.18 | 34.63 | 6615300 |
| 1734730200 | 35.23 | 0.4 | 1.15 | 35.44 | 35.54 | 34.91 | 16038800 |
| 1734643800 | 34.83 | 0.36 | 1.04 | 34.5 | 35.12 | 34.26 | 9585900 |
| 1734557400 | 34.47 | -0.69 | -1.96 | 34.88 | 35.32 | 34.2 | 17877200 |
| 1734470940 | 35.16 | 0.14 | 0.40 | 35.22 | 35.68 | 34.77 | 12085500 |
| 1734384540 | 35.02 | -0.48 | -1.35 | 35.51 | 36.08 | 35.02 | 8015600 |
| 1734125340 | 35.5 | -0.19 | -0.53 | 35.7 | 35.9 | 35.38 | 7794800 |
| 1734039000 | 35.69 | -1.07 | -2.91 | 36.2 | 36.38 | 35.5 | 10129800 |
| 1733952540 | 36.76 | 0.32 | 0.88 | 36.37 | 37.55 | 35.78 | 11518300 |
| 1733866140 | 36.44 | 0.49 | 1.36 | 36.34 | 36.58 | 35.98 | 6700900 |
| 1733779740 | 35.95 | -0.52 | -1.43 | 36.6 | 36.78 | 35.38 | 10790400 |
| 1733520600 | 36.47 | 0.01 | 0.03 | 36.39 | 36.85 | 36.22 | 16673900 |
| 1733434200 | 36.46 | 1.41 | 4.02 | 36.45 | 37.48 | 36.17 | 18801500 |
| 1733347800 | 35.05 | 0.11 | 0.31 | 34.71 | 35.2 | 34.46 | 7195400 |
| 1733261340 | 34.94 | 0.42 | 1.22 | 34.55 | 35.04 | 34.37 | 11152000 |
| 1733174940 | 34.52 | 0.15 | 0.44 | 34.29 | 34.82 | 34.26 | 9776300 |
| 1732915740 | 34.37 | 0.32 | 0.94 | 33.97 | 34.58 | 33.42 | 13241000 |
| 1732829400 | 34.05 | -1.35 | -3.81 | 35.15 | 35.3 | 33.73 | 14291900 |
| 1732743000 | 35.4 | -1.05 | -2.88 | 36.52 | 36.63 | 35.4 | 9123000 |
| 1732656600 | 36.45 | 0.66 | 1.84 | 35.97 | 36.59 | 35.82 | 11830300 |
| 1732570140 | 35.79 | 0.53 | 1.50 | 35.16 | 35.98 | 35.16 | 18945600 |
| 1732310940 | 35.26 | 0.14 | 0.40 | 35.39 | 35.41 | 34.88 | 5770500 |
| 1732224600 | 35.12 | -0.51 | -1.43 | 35.3 | 35.41 | 34.84 | 6477800 |
| 1732051800 | 35.63 | 0.13 | 0.37 | 35.5 | 35.84 | 35.34 | 13352600 |
| 1731965340 | 35.5 | -0.18 | -0.50 | 35.43 | 35.7 | 35.23 | 10242300 |
| 1731619800 | 35.68 | 0.17 | 0.48 | 35.41 | 35.94 | 35.4 | 8957900 |
| 1731533400 | 35.51 | 0.24 | 0.68 | 35.37 | 35.76 | 34.83 | 18408800 |
| 1731446940 | 35.27 | -0.57 | -1.59 | 35.84 | 35.93 | 35.14 | 7281600 |
| 1731360540 | 35.84 | 0.2 | 0.56 | 35.7 | 36.05 | 35.39 | 7033000 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
