(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-19 | 00:00:00 | 26,50 | 26,50 | 25,26 | 25,30 | 519.100 | | 2009-01-20 | 00:00:00 | 25,00 | 25,32 | 24,34 | 24,34 | 768.000 | | 2009-01-21 | 00:00:00 | 24,63 | 25,35 | 24,58 | 25,06 | 692.500 | | 2009-01-22 | 00:00:00 | 24,93 | 25,27 | 24,10 | 24,80 | 602.500 | | 2009-01-23 | 00:00:00 | 24,31 | 25,03 | 23,73 | 24,51 | 720.600 | | 2009-01-26 | 00:00:00 | 24,59 | 25,05 | 24,39 | 24,85 | 455.200 | | 2009-01-27 | 00:00:00 | 24,85 | 25,00 | 24,39 | 24,55 | 506.300 | | 2009-01-28 | 00:00:00 | 25,19 | 25,19 | 24,65 | 24,65 | 774.100 | | 2009-01-29 | 00:00:00 | 24,80 | 24,94 | 24,52 | 24,62 | 499.300 | | 2009-01-30 | 00:00:00 | 24,36 | 25,05 | 24,36 | 24,40 | 1.330.800 | | 2009-02-02 | 00:00:00 | 24,24 | 24,57 | 23,78 | 23,78 | 933.000 | | 2009-02-03 | 00:00:00 | 23,85 | 24,05 | 23,68 | 23,75 | 1.243.200 | | 2009-02-04 | 00:00:00 | 23,71 | 24,47 | 23,50 | 23,70 | 1.561.500 | | 2009-02-05 | 00:00:00 | 23,68 | 24,50 | 23,65 | 24,25 | 751.500 | | 2009-02-06 | 00:00:00 | 24,25 | 25,02 | 24,09 | 24,80 | 801.000 | | 2009-02-09 | 00:00:00 | 24,51 | 25,08 | 24,30 | 24,80 | 764.000 | | 2009-02-10 | 00:00:00 | 24,99 | 25,85 | 24,71 | 25,10 | 921.700 | | 2009-02-11 | 00:00:00 | 25,26 | 25,59 | 24,78 | 25,01 | 522.900 | | 2009-02-12 | 00:00:00 | 24,80 | 25,17 | 24,45 | 24,66 | 568.100 | | 2009-02-13 | 00:00:00 | 25,00 | 25,14 | 24,41 | 24,85 | 1.049.100 | | 2009-02-16 | 00:00:00 | 24,98 | 25,40 | 24,76 | 25,15 | 367.100 | | 2009-02-17 | 00:00:00 | 24,40 | 24,97 | 24,15 | 24,15 | 841.600 | | 2009-02-18 | 00:00:00 | 24,74 | 24,78 | 24,15 | 24,50 | 975.400 | | 2009-02-19 | 00:00:00 | 24,90 | 24,90 | 23,95 | 24,11 | 761.100 | | 2009-02-20 | 00:00:00 | 24,00 | 24,53 | 23,68 | 24,07 | 857.900 | | 2009-02-25 | 00:00:00 | 23,65 | 24,04 | 23,10 | 23,51 | 814.200 | | 2009-02-26 | 00:00:00 | 23,65 | 24,39 | 23,61 | 23,71 | 700.300 | | 2009-02-27 | 00:00:00 | 23,50 | 24,59 | 23,50 | 24,25 | 833.900 | | 2009-03-02 | 00:00:00 | 23,80 | 24,24 | 23,26 | 23,26 | 793.000 | | 2009-03-03 | 00:00:00 | 23,49 | 23,65 | 22,70 | 22,95 | 1.021.800 | | 2009-03-04 | 00:00:00 | 23,16 | 23,48 | 23,06 | 23,24 | 807.700 | | 2009-03-05 | 00:00:00 | 23,05 | 23,30 | 22,71 | 22,88 | 707.300 | | 2009-03-06 | 00:00:00 | 22,75 | 23,50 | 22,75 | 22,79 | 711.600 | | 2009-03-09 | 00:00:00 | 22,70 | 23,45 | 22,50 | 23,00 | 571.000 | | 2009-03-10 | 00:00:00 | 23,49 | 24,02 | 23,27 | 24,00 | 764.000 | | 2009-03-11 | 00:00:00 | 24,20 | 24,28 | 23,10 | 23,10 | 885.700 | | 2009-03-12 | 00:00:00 | 23,00 | 23,25 | 22,80 | 23,01 | 663.500 | | 2009-03-13 | 00:00:00 | 23,20 | 23,40 | 22,67 | 23,03 | 470.500 | | 2009-03-16 | 00:00:00 | 23,22 | 23,50 | 22,71 | 22,75 | 543.900 | | 2009-03-17 | 00:00:00 | 22,75 | 23,80 | 22,75 | 23,80 | 1.311.900 | | 2009-03-18 | 00:00:00 | 23,57 | 24,70 | 23,48 | 24,28 | 1.065.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
