(Login BolsaPT & Canal Forex) |
|
 ELETROBRAS -PNB - [Ticker: ELET6.SA] |     | | Última Trade | 28,320 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.93 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 23,800 x 0 - 23,830 x 0 | EPS | 0,00 | | Abertura | 29,310 | PER | 0,00% | | Máximo | 29,500 | Pagamento Dividendo | | | Mínimo | 27,800 | Data Ex-Dividendo | | | Fecho Anterior | 29,250 | Yield | | | Volume | 5.310.400 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ELET6.SA de 2000-01-01 a 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-20 | 00:00:00 | 22,35 | 23,45 | 21,25 | 22,92 | 1.145.300 | | 2007-08-21 | 00:00:00 | 22,71 | 23,50 | 22,40 | 23,05 | 1.009.900 | | 2007-08-22 | 00:00:00 | 23,50 | 23,69 | 22,86 | 23,31 | 1.116.600 | | 2007-08-23 | 00:00:00 | 23,50 | 23,50 | 22,20 | 22,30 | 2.925.500 | | 2007-08-24 | 00:00:00 | 22,30 | 23,00 | 21,90 | 23,00 | 1.495.100 | | 2007-08-27 | 00:00:00 | 22,99 | 23,07 | 22,47 | 23,00 | 1.042.600 | | 2007-08-28 | 00:00:00 | 22,62 | 22,71 | 22,05 | 22,60 | 1.118.900 | | 2007-08-29 | 00:00:00 | 22,71 | 23,69 | 22,71 | 23,67 | 1.229.100 | | 2007-08-30 | 00:00:00 | 23,50 | 23,64 | 22,60 | 23,09 | 1.444.100 | | 2007-08-31 | 00:00:00 | 23,83 | 24,20 | 23,33 | 24,20 | 2.026.000 | | 2007-09-03 | 00:00:00 | 24,11 | 24,50 | 23,77 | 23,95 | 364.000 | | 2007-09-04 | 00:00:00 | 24,00 | 24,40 | 23,65 | 24,00 | 754.500 | | 2007-09-05 | 00:00:00 | 23,63 | 23,88 | 23,20 | 23,20 | 677.700 | | 2007-09-06 | 00:00:00 | 23,60 | 23,86 | 22,76 | 23,86 | 1.067.000 | | 2007-09-07 | 00:00:00 | 23,86 | 23,86 | 23,86 | 23,86 | 0 | | 2007-09-10 | 00:00:00 | 23,27 | 23,40 | 22,54 | 22,80 | 947.000 | | 2007-09-11 | 00:00:00 | 23,34 | 23,70 | 22,90 | 23,60 | 843.600 | | 2007-09-12 | 00:00:00 | 24,18 | 24,48 | 23,21 | 23,52 | 1.461.800 | | 2007-09-13 | 00:00:00 | 23,98 | 24,00 | 23,46 | 23,46 | 972.200 | | 2007-09-14 | 00:00:00 | 23,30 | 24,21 | 23,29 | 23,90 | 835.100 | | 2007-09-17 | 00:00:00 | 23,60 | 23,85 | 22,80 | 23,01 | 1.098.200 | | 2007-09-18 | 00:00:00 | 23,22 | 24,21 | 22,96 | 23,88 | 2.023.200 | | 2007-09-19 | 00:00:00 | 24,22 | 24,63 | 24,01 | 24,12 | 1.043.400 | | 2007-09-20 | 00:00:00 | 24,37 | 24,57 | 24,03 | 24,30 | 1.089.700 | | 2007-09-21 | 00:00:00 | 24,50 | 25,08 | 24,45 | 25,08 | 924.500 | | 2007-09-24 | 00:00:00 | 25,12 | 25,50 | 24,91 | 25,40 | 889.000 | | 2007-09-25 | 00:00:00 | 25,30 | 25,84 | 24,90 | 25,57 | 1.098.000 | | 2007-09-26 | 00:00:00 | 25,90 | 26,12 | 25,70 | 26,09 | 1.086.600 | | 2007-09-27 | 00:00:00 | 26,18 | 26,29 | 25,71 | 26,20 | 1.039.600 | | 2007-09-28 | 00:00:00 | 25,99 | 26,20 | 25,40 | 25,70 | 986.900 | | 2007-10-01 | 00:00:00 | 26,00 | 26,79 | 26,00 | 26,77 | 1.768.100 | | 2007-10-02 | 00:00:00 | 26,59 | 26,68 | 26,05 | 26,30 | 808.600 | | 2007-10-03 | 00:00:00 | 26,34 | 26,52 | 25,85 | 26,12 | 1.777.100 | | 2007-10-04 | 00:00:00 | 26,45 | 26,55 | 26,20 | 26,50 | 884.800 | | 2007-10-05 | 00:00:00 | 26,76 | 27,09 | 26,72 | 26,80 | 1.054.300 | | 2007-10-08 | 00:00:00 | 26,59 | 27,00 | 26,50 | 27,00 | 571.900 | | 2007-10-09 | 00:00:00 | 27,01 | 27,13 | 26,84 | 27,00 | 1.632.800 | | 2007-10-10 | 00:00:00 | 26,50 | 26,94 | 26,50 | 26,50 | 1.053.100 | | 2007-10-11 | 00:00:00 | 26,50 | 27,10 | 26,00 | 26,00 | 1.260.200 | | 2007-10-12 | 00:00:00 | 26,00 | 26,00 | 26,00 | 26,00 | 0 | | 2007-10-15 | 00:00:00 | 26,60 | 26,60 | 25,84 | 26,10 | 1.517.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
