(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-10 | 00:00:00 | 24,76 | 25,46 | 24,74 | 25,25 | 873.800 | | 2009-09-11 | 00:00:00 | 25,27 | 25,41 | 24,91 | 25,20 | 832.400 | | 2009-09-14 | 00:00:00 | 24,93 | 25,45 | 24,93 | 25,40 | 572.000 | | 2009-09-15 | 00:00:00 | 25,40 | 25,49 | 25,02 | 25,20 | 542.800 | | 2009-09-16 | 00:00:00 | 25,30 | 25,45 | 25,04 | 25,42 | 865.100 | | 2009-09-17 | 00:00:00 | 25,20 | 25,70 | 25,12 | 25,56 | 786.900 | | 2009-09-18 | 00:00:00 | 25,66 | 25,70 | 24,95 | 25,29 | 1.196.700 | | 2009-09-21 | 00:00:00 | 25,21 | 25,39 | 25,02 | 25,14 | 1.284.000 | | 2009-09-22 | 00:00:00 | 25,20 | 25,39 | 25,03 | 25,25 | 844.800 | | 2009-09-23 | 00:00:00 | 25,34 | 25,34 | 24,78 | 25,10 | 1.190.100 | | 2009-09-24 | 00:00:00 | 25,17 | 25,29 | 24,56 | 24,76 | 530.900 | | 2009-09-25 | 00:00:00 | 24,50 | 24,70 | 24,44 | 24,59 | 1.108.000 | | 2009-09-28 | 00:00:00 | 24,60 | 24,66 | 24,49 | 24,60 | 388.200 | | 2009-09-29 | 00:00:00 | 24,61 | 24,62 | 24,30 | 24,50 | 689.900 | | 2009-09-30 | 00:00:00 | 24,41 | 24,90 | 24,20 | 24,90 | 1.549.400 | | 2009-10-01 | 00:00:00 | 24,81 | 24,88 | 24,32 | 24,36 | 1.034.600 | | 2009-10-02 | 00:00:00 | 24,15 | 24,75 | 24,04 | 24,70 | 1.044.100 | | 2009-10-05 | 00:00:00 | 24,76 | 25,19 | 24,44 | 25,15 | 1.048.300 | | 2009-10-06 | 00:00:00 | 25,15 | 25,43 | 24,95 | 25,15 | 858.900 | | 2009-10-07 | 00:00:00 | 25,11 | 25,30 | 24,76 | 25,15 | 713.900 | | 2009-10-08 | 00:00:00 | 25,33 | 25,33 | 24,83 | 25,12 | 701.000 | | 2009-10-09 | 00:00:00 | 25,13 | 25,18 | 24,99 | 25,15 | 501.300 | | 2009-10-13 | 00:00:00 | 25,01 | 25,19 | 24,77 | 25,07 | 1.000.500 | | 2009-10-14 | 00:00:00 | 25,12 | 25,42 | 25,04 | 25,35 | 1.315.600 | | 2009-10-15 | 00:00:00 | 25,43 | 25,49 | 25,23 | 25,44 | 586.400 | | 2009-10-16 | 00:00:00 | 25,01 | 25,36 | 24,85 | 25,20 | 725.200 | | 2009-10-19 | 00:00:00 | 25,07 | 25,35 | 25,07 | 25,25 | 491.500 | | 2009-10-20 | 00:00:00 | 24,95 | 25,00 | 24,40 | 24,65 | 1.432.900 | | 2009-10-21 | 00:00:00 | 24,45 | 25,10 | 24,34 | 24,34 | 1.149.900 | | 2009-10-22 | 00:00:00 | 24,70 | 24,70 | 24,42 | 24,42 | 610.300 | | 2009-10-23 | 00:00:00 | 24,99 | 24,99 | 24,06 | 24,10 | 1.136.700 | | 2009-10-26 | 00:00:00 | 24,15 | 24,20 | 23,40 | 23,76 | 1.102.800 | | 2009-10-27 | 00:00:00 | 23,94 | 23,95 | 23,25 | 23,30 | 1.120.000 | | 2009-10-28 | 00:00:00 | 23,48 | 23,63 | 22,34 | 22,55 | 1.108.100 | | 2009-10-29 | 00:00:00 | 22,97 | 23,22 | 22,36 | 22,90 | 1.019.100 | | 2009-10-30 | 00:00:00 | 23,10 | 23,18 | 22,15 | 22,50 | 1.071.600 | | 2009-11-03 | 00:00:00 | 22,16 | 22,62 | 22,01 | 22,30 | 1.216.800 | | 2009-11-04 | 00:00:00 | 22,50 | 23,75 | 22,50 | 23,41 | 1.381.200 | | 2009-11-05 | 00:00:00 | 23,41 | 23,78 | 23,18 | 23,60 | 1.355.700 | | 2009-11-06 | 00:00:00 | 23,78 | 23,87 | 23,17 | 23,78 | 944.300 | | 2009-11-09 | 00:00:00 | 23,95 | 24,79 | 23,80 | 24,57 | 1.621.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
