Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Centrais Elétricas Brasileiras S.A. - Eletrobrás logosu
ELET3.SA
Centrais Elétricas Brasileiras S.A. - Eletrobrás
01:35:12
58.68 R$
0.0000 (%0.00)
Önceki Kapanış: 58.2
Düşük₺57.13
Yüksek₺58.8
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ELET3.SA: Centrais Elétricas Brasileiras S.A. - Eletrobrás Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,9989
KAPANIŞ 20,8968

En Düşük

DÜŞÜK 13,39

En Yüksek

YÜKSEK 28,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201725,9526,325,6225,95
03.01.201726,0126,3725,2525,77
04.01.201725,726,1425,6926,05
05.01.201726,0726,2825,925,95
06.01.201726,0326,0425,4425,92
09.01.201725,8526,325,4625,46
10.01.201725,6125,7125,0225,35
11.01.201725,4825,524,4524,83
12.01.201725,9526,9125,4626,76
13.01.201726,7626,9926,4326,75
16.01.201726,5326,6525,7826,16
17.01.201725,9526,6925,9526,2
18.01.201726,4126,422525,16
19.01.201725,1925,22424,94
20.01.201725,0826,1524,9825,52
23.01.201725,7726,6825,7726,49
24.01.201726,4926,6425,9525,99
26.01.201725,9526,525,3225,38
27.01.201725,4325,5224,7925,01
30.01.201724,9125,0423,8424,03
31.01.201723,9224,8523,9224,02
01.02.201724,4924,9423,9824,19
02.02.201724,212524,0724,59
03.02.201724,625,724,4725,29
06.02.201725,2525,4824,6824,86
07.02.201724,9325,7724,9325,29
08.02.201725,2926,1524,9125,62
09.02.201725,8425,8624,6224,91
10.02.201724,9126,3724,726,09
13.02.201726,0526,6826,0126,37
14.02.201726,3526,4625,3125,57
15.02.201725,8426,0525,4625,74
16.02.201725,6925,6925,2725,54
17.02.201725,5425,6925,0825,1
20.02.201725,1425,424,925,14
21.02.201725,1625,1624,2424,29
22.02.201724,5324,8524,124,48
23.02.201724,5525,6924,5224,67
24.02.201724,5725,0624,2424,78
01.03.201724,8625,2924,5325,01
02.03.201724,7525,0123,5823,58
03.03.201723,7224,5323,7224,3
06.03.201724,2225,0224,2225,02
07.03.201725,0225,3324,0724,3
08.03.201724,2824,2823,3723,77
09.03.201723,6424,1523,6423,84
10.03.201723,9224,3723,123,49
13.03.201723,5324,0523,2623,41
14.03.201723,2423,4822,1622,39
15.03.201722,4823,0821,922,81
16.03.2017232322,0822,27
17.03.201722,3922,8221,4721,94
20.03.201722,2523,1421,9722,46
21.03.201722,2822,5121,4721,64
22.03.201721,6422,2821,4722,01
23.03.201721,7521,9621,5421,55
24.03.201721,682221,6321,93
27.03.201721,7521,8120,3320,75
28.03.201720,920,919,720
29.03.201719,9520,1219,5419,77
30.03.201719,7720,0319,6119,72
31.03.201719,7620,1519,6919,72
03.04.201719,7720,0819,7219,84
04.04.201719,9619,9619,5419,73
05.04.201719,6219,9319,0119,02
06.04.201719,0219,1918,2518,41
07.04.201718,2118,8518,0718,17
10.04.201718,3218,3217,5317,74
11.04.201717,4218,2917,2618,17
12.04.201718,2418,3517,9318,35
13.04.201718,3318,3317,5917,67
17.04.201717,6718,2117,5517,91
18.04.201717,8318,0217,7117,99
19.04.201718,3318,5117,4817,6
20.04.201717,5918,1817,5318,09
24.04.201718,2218,5818,1718,44
25.04.201718,3319,6818,0319,62
26.04.201719,7319,9319,3919,78
27.04.201719,719,9119,3219,78
28.04.201719,6420,8319,5420,83
02.05.201720,8221,3920,4120,75
03.05.201720,7620,820,3820,38
04.05.201720,2120,3319,0819,23
05.05.201719,2119,6618,7319,02
08.05.201718,8819,2318,3518,41
09.05.201718,5819,0818,1719,04
10.05.201719,0919,4318,5518,55
11.05.201718,6720,2318,6620,12
12.05.201720,5421,1620,0720,18
15.05.201720,9720,9719,6619,66
16.05.201719,8319,9118,8918,98
17.05.201718,691918,1418,32
18.05.201714,9915,713,9214,48
19.05.201714,9915,3214,7914,83
22.05.201714,7614,9413,8514,3
23.05.201714,4815,2514,4715,06
24.05.201715,416,4915,3116,07
25.05.201716,2616,7915,6115,78
26.05.201715,8416,7615,8416,37
29.05.201716,3816,421616,15
30.05.201716,1616,2815,9316,15
31.05.201716,1516,1915,4615,86
01.06.201715,7816,0915,115,23
02.06.201715,5415,6115,0215,28
05.06.201715,2815,3314,815,01
06.06.201715,115,4415,0115,33
07.06.201715,6115,715,2415,32
08.06.201715,3315,3314,4914,82
09.06.201714,9915,2814,7414,91
12.06.201714,9915,0914,5514,71
13.06.201714,8214,8214,2314,36
14.06.201714,4914,7113,9614,25
16.06.201714,3314,5514,1414,3
19.06.201714,4114,7614,2314,36
20.06.201714,3614,4713,7313,77
21.06.201713,9414,0213,3913,66
22.06.201713,9115,4213,9114,55
23.06.201714,5914,7913,7713,83
26.06.201714,2114,2113,9514,13
27.06.201714,1314,3813,8313,95
28.06.20171414,5913,9814,59
29.06.201714,5914,7813,8513,96
30.06.201714,0714,4513,7914,36
03.07.201714,3714,6414,0914,53
04.07.201714,4414,6114,3414,59
05.07.201715,2815,7815,0915,71
06.07.201718,5118,6217,1818,25
07.07.201718,2919,0118,1618,33
10.07.201718,3318,6917,2517,59
11.07.201717,5317,7916,9316,98
12.07.201717,1517,7116,9317,52
13.07.201717,5217,7517,3717,64
14.07.201717,6717,7616,6216,83
17.07.201716,8416,9116,2616,37
18.07.201716,516,9516,3116,75
19.07.201716,8417,0416,3216,38
20.07.201716,4716,6816,216,2
21.07.201716,2616,3816,0516,16
24.07.201716,0916,2415,8515,93
25.07.201716,1516,4215,9616,23
26.07.201716,2616,3915,6215,69
27.07.201715,8415,9415,4215,63
28.07.201715,6916,0515,3216,03
31.07.201716,1116,2415,5115,56
01.08.201715,6915,815,5415,66
02.08.201715,6615,6915,3915,47
03.08.201715,5516,0115,3915,93
04.08.20171616,615,9616,43
07.08.201716,5616,716,1316,64
08.08.201716,6216,9316,3716,57
09.08.201716,4916,6116,1616,32
10.08.201716,2716,315,6915,74
11.08.201715,5615,8515,5215,84
14.08.201715,8616,0515,6915,77
15.08.201715,916,0515,7515,75
16.08.201715,8116,215,716,03
17.08.201715,8515,9615,4215,81
18.08.201715,9316,1515,6115,85
21.08.201715,916,4715,8116,38
22.08.201722,0224,6620,9924,45
23.08.201724,124,1421,721,75
24.08.201721,512320,9122,62
25.08.20172323,2422,6222,78
28.08.20172323,0722,1722,43
29.08.201722,3122,3121,621,83
30.08.201722,0222,0221,3521,35
31.08.201721,4421,6220,3120,31
01.09.201720,5320,8720,0720,35
04.09.201720,4621,0520,1820,78
05.09.201721,7821,8621,1121,68
06.09.201721,922,0821,4822
08.09.201722,1623,2422,0122,72
11.09.201723,1924,7922,8424,32
12.09.201724,5125,8523,7524,76
13.09.201725,1425,1424,0924,24
14.09.201723,9424,9123,6924,68
15.09.201724,7425,4824,4724,85
18.09.201725,0225,7724,7225,19
19.09.201725,1925,3624,6224,85
20.09.20172525,5224,725,38
21.09.201725,4625,5124,1724,51
22.09.201724,4924,6823,8324,22
25.09.201723,9924,2123,2423,61
26.09.201723,6424,4323,6223,62
27.09.201724,124,122,6522,95
28.09.201722,7322,7722,0622,54
29.09.201722,8822,9622,0122,78
02.10.201722,532422,4323,69
03.10.201724,0525,1423,825,14
04.10.201724,9525,3824,725,2
05.10.201725,3825,5424,6224,76
06.10.201724,2224,5323,7924
09.10.201723,9424,2823,623,9
10.10.201724,2124,7524,0524,56
11.10.201724,6824,752424,25
13.10.201724,2624,3823,8424,24
16.10.201724,2824,323,8124,05
17.10.201723,9924,2123,323,71
18.10.201723,7724,0923,3824
19.10.201724,0924,0923,4923,69
20.10.201723,7325,0623,7324,98
23.10.201725,1426,3824,7625,89
24.10.201726,0726,5325,526,05
25.10.201726,5327,2226,5326,95
26.10.201727,1328,2426,8127,07
27.10.201727,1127,9126,2426,99
30.10.201726,9227,0725,7326,05
31.10.201726,2726,4925,3825,43
01.11.201725,4825,4823,5623,92
03.11.201723,5323,5322,1522,69
06.11.201722,9224,1822,7623,9
07.11.201724,7925,6523,6424,47
08.11.201724,7425,0223,4624,79
09.11.201724,5625,2323,4223,57
10.11.201723,5723,7122,1723,07
13.11.201722,8923,5822,7723,35
14.11.201723,5223,6922,1622,47
16.11.201722,8423,5222,5923,08
17.11.201723,0823,4622,5423,27
21.11.201723,5824,1723,1523,58
22.11.201723,5824,2123,4323,87
23.11.201723,8824,5623,5624,22
24.11.201724,0324,3723,5623,9
27.11.201723,6124,0323,1923,76
28.11.201724,0524,3222,9223,35
29.11.201723,2923,5822,7623,05
30.11.201722,8822,8821,3921,6
01.12.201721,5621,8621,0321,62
04.12.201721,9222,3221,5821,98
05.12.201722,1722,7721,721,82
06.12.201721,5822,3221,1622,02
07.12.201721,6222,0821,2821,79
08.12.201721,9722,0421,2221,43
11.12.201721,4721,7120,9221,13
12.12.201721,1421,4720,1921,45
13.12.201721,7422,0220,6420,92
14.12.201720,8720,9219,9520,12
15.12.201720,1220,5319,8420,31
18.12.201720,8821,120,2320,44
19.12.201720,4620,4619,9220,12
20.12.201720,1820,3719,719,77
21.12.201720,0720,9219,4520,76
22.12.201720,8721,7520,6121,66
26.12.201721,6621,7421,121,22
27.12.201721,221,4520,8721,2
28.12.201721,3222,4820,9722,31