(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-18 | 00:00:00 | 23,57 | 24,70 | 23,48 | 24,28 | 1.065.400 | | 2009-03-19 | 00:00:00 | 24,70 | 24,80 | 23,78 | 23,82 | 1.303.800 | | 2009-03-20 | 00:00:00 | 24,05 | 24,16 | 23,44 | 23,44 | 1.219.600 | | 2009-03-23 | 00:00:00 | 23,72 | 23,95 | 23,40 | 23,70 | 1.085.800 | | 2009-03-24 | 00:00:00 | 23,80 | 24,15 | 23,67 | 24,00 | 1.814.400 | | 2009-03-25 | 00:00:00 | 24,60 | 24,60 | 24,02 | 24,10 | 1.177.900 | | 2009-03-26 | 00:00:00 | 24,24 | 25,14 | 24,21 | 24,95 | 781.500 | | 2009-03-27 | 00:00:00 | 24,78 | 25,15 | 24,52 | 24,65 | 915.000 | | 2009-03-30 | 00:00:00 | 25,00 | 25,04 | 24,29 | 24,40 | 1.181.400 | | 2009-03-31 | 00:00:00 | 24,80 | 25,35 | 24,60 | 25,08 | 1.139.100 | | 2009-04-01 | 00:00:00 | 24,60 | 25,74 | 24,60 | 25,70 | 991.500 | | 2009-04-02 | 00:00:00 | 26,25 | 26,67 | 25,88 | 26,59 | 1.208.800 | | 2009-04-03 | 00:00:00 | 26,68 | 27,06 | 26,40 | 27,06 | 790.600 | | 2009-04-06 | 00:00:00 | 26,90 | 26,90 | 26,26 | 26,85 | 908.200 | | 2009-04-07 | 00:00:00 | 26,45 | 26,80 | 26,17 | 26,48 | 1.326.300 | | 2009-04-08 | 00:00:00 | 26,35 | 27,48 | 26,35 | 27,48 | 1.081.500 | | 2009-04-09 | 00:00:00 | 27,75 | 27,99 | 26,67 | 26,81 | 956.300 | | 2009-04-13 | 00:00:00 | 26,72 | 27,69 | 26,64 | 27,12 | 954.900 | | 2009-04-14 | 00:00:00 | 27,00 | 27,21 | 26,35 | 26,50 | 916.600 | | 2009-04-15 | 00:00:00 | 26,59 | 27,20 | 26,31 | 27,20 | 709.800 | | 2009-04-16 | 00:00:00 | 27,11 | 27,75 | 27,00 | 27,75 | 842.500 | | 2009-04-17 | 00:00:00 | 27,10 | 27,71 | 27,10 | 27,50 | 782.100 | | 2009-04-20 | 00:00:00 | 27,50 | 27,69 | 26,55 | 26,74 | 737.800 | | 2009-04-22 | 00:00:00 | 26,61 | 27,70 | 26,61 | 27,20 | 1.050.900 | | 2009-04-23 | 00:00:00 | 27,26 | 27,69 | 26,99 | 27,61 | 564.400 | | 2009-04-24 | 00:00:00 | 27,51 | 27,73 | 27,27 | 27,40 | 768.300 | | 2009-04-27 | 00:00:00 | 27,30 | 27,42 | 26,72 | 26,72 | 1.293.300 | | 2009-04-28 | 00:00:00 | 26,72 | 27,84 | 26,72 | 27,60 | 935.200 | | 2009-04-29 | 00:00:00 | 27,80 | 28,80 | 27,50 | 28,60 | 1.125.300 | | 2009-04-30 | 00:00:00 | 29,00 | 29,19 | 28,14 | 28,38 | 933.400 | | 2009-05-04 | 00:00:00 | 28,94 | 29,27 | 28,50 | 28,80 | 1.558.100 | | 2009-05-05 | 00:00:00 | 27,05 | 27,34 | 26,64 | 26,75 | 1.071.400 | | 2009-05-06 | 00:00:00 | 27,08 | 27,29 | 26,61 | 27,00 | 1.937.700 | | 2009-05-07 | 00:00:00 | 27,30 | 27,30 | 26,16 | 26,40 | 844.000 | | 2009-05-08 | 00:00:00 | 26,70 | 26,91 | 26,30 | 26,90 | 722.900 | | 2009-05-11 | 00:00:00 | 26,80 | 26,80 | 26,17 | 26,32 | 620.700 | | 2009-05-12 | 00:00:00 | 26,35 | 26,57 | 25,85 | 25,91 | 1.196.100 | | 2009-05-13 | 00:00:00 | 25,55 | 25,80 | 24,77 | 24,80 | 1.437.900 | | 2009-05-14 | 00:00:00 | 24,91 | 25,75 | 24,66 | 25,35 | 1.357.400 | | 2009-05-15 | 00:00:00 | 25,35 | 25,35 | 24,50 | 25,00 | 1.587.400 | | 2009-05-18 | 00:00:00 | 25,35 | 25,52 | 24,96 | 25,40 | 2.257.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
