(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-18 | 00:00:00 | 25,35 | 25,52 | 24,96 | 25,40 | 2.257.000 | | 2009-05-19 | 00:00:00 | 25,52 | 25,60 | 24,78 | 25,00 | 1.030.000 | | 2009-05-20 | 00:00:00 | 25,13 | 25,30 | 24,81 | 24,81 | 1.074.200 | | 2009-05-21 | 00:00:00 | 24,95 | 24,95 | 24,24 | 24,51 | 585.700 | | 2009-05-22 | 00:00:00 | 24,85 | 24,90 | 24,21 | 24,42 | 965.500 | | 2009-05-25 | 00:00:00 | 24,30 | 24,45 | 24,15 | 24,38 | 272.300 | | 2009-05-26 | 00:00:00 | 24,10 | 24,70 | 23,99 | 24,34 | 862.900 | | 2009-05-27 | 00:00:00 | 24,49 | 25,05 | 24,33 | 24,38 | 993.300 | | 2009-05-28 | 00:00:00 | 24,79 | 24,87 | 24,41 | 24,50 | 738.200 | | 2009-05-29 | 00:00:00 | 24,85 | 25,75 | 24,40 | 25,33 | 2.718.800 | | 2009-06-01 | 00:00:00 | 25,82 | 25,89 | 25,00 | 25,32 | 976.500 | | 2009-06-02 | 00:00:00 | 25,20 | 25,56 | 24,70 | 24,80 | 1.011.000 | | 2009-06-03 | 00:00:00 | 24,89 | 24,95 | 24,12 | 24,53 | 890.300 | | 2009-06-04 | 00:00:00 | 24,57 | 24,73 | 24,31 | 24,61 | 795.800 | | 2009-06-05 | 00:00:00 | 24,78 | 25,03 | 24,30 | 24,50 | 847.300 | | 2009-06-08 | 00:00:00 | 24,47 | 24,71 | 24,22 | 24,50 | 921.400 | | 2009-06-09 | 00:00:00 | 24,51 | 24,66 | 24,07 | 24,31 | 970.000 | | 2009-06-10 | 00:00:00 | 24,45 | 24,65 | 24,16 | 24,60 | 968.300 | | 2009-06-12 | 00:00:00 | 24,81 | 25,43 | 24,71 | 25,20 | 1.373.400 | | 2009-06-15 | 00:00:00 | 25,00 | 25,00 | 24,30 | 24,74 | 842.200 | | 2009-06-16 | 00:00:00 | 24,72 | 24,80 | 24,20 | 24,29 | 1.091.100 | | 2009-06-17 | 00:00:00 | 24,21 | 25,08 | 23,90 | 24,92 | 2.657.900 | | 2009-06-18 | 00:00:00 | 25,15 | 25,40 | 24,49 | 25,18 | 1.079.300 | | 2009-06-19 | 00:00:00 | 25,35 | 26,18 | 24,88 | 26,00 | 2.307.200 | | 2009-06-22 | 00:00:00 | 25,80 | 26,78 | 25,80 | 25,90 | 1.579.100 | | 2009-06-23 | 00:00:00 | 25,96 | 26,40 | 25,65 | 26,00 | 1.041.000 | | 2009-06-24 | 00:00:00 | 26,12 | 26,32 | 24,90 | 25,15 | 1.524.000 | | 2009-06-25 | 00:00:00 | 25,00 | 25,62 | 24,85 | 25,40 | 760.100 | | 2009-06-26 | 00:00:00 | 25,40 | 25,69 | 25,30 | 25,30 | 467.400 | | 2009-06-29 | 00:00:00 | 25,60 | 26,00 | 25,39 | 25,72 | 837.600 | | 2009-06-30 | 00:00:00 | 25,61 | 26,00 | 25,10 | 25,50 | 753.000 | | 2009-07-01 | 00:00:00 | 25,79 | 26,10 | 25,59 | 25,63 | 587.200 | | 2009-07-02 | 00:00:00 | 25,50 | 25,68 | 25,20 | 25,64 | 470.800 | | 2009-07-03 | 00:00:00 | 25,83 | 25,87 | 25,40 | 25,74 | 209.000 | | 2009-07-06 | 00:00:00 | 25,50 | 26,00 | 25,40 | 25,90 | 672.300 | | 2009-07-07 | 00:00:00 | 25,70 | 26,00 | 25,38 | 25,84 | 731.100 | | 2009-07-08 | 00:00:00 | 25,80 | 25,95 | 25,35 | 25,58 | 719.400 | | 2009-07-10 | 00:00:00 | 25,42 | 25,66 | 25,10 | 25,40 | 299.700 | | 2009-07-13 | 00:00:00 | 25,70 | 25,95 | 25,05 | 25,55 | 768.500 | | 2009-07-14 | 00:00:00 | 25,52 | 25,76 | 25,05 | 25,30 | 1.062.200 | | 2009-07-15 | 00:00:00 | 25,72 | 25,90 | 25,25 | 25,60 | 1.111.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
