(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-09 | 00:00:00 | 23,95 | 24,79 | 23,80 | 24,57 | 1.621.600 | | 2009-11-10 | 00:00:00 | 24,60 | 24,80 | 24,25 | 24,69 | 914.800 | | 2009-11-11 | 00:00:00 | 24,69 | 24,95 | 24,33 | 24,70 | 840.400 | | 2009-11-13 | 00:00:00 | 24,26 | 24,85 | 24,03 | 24,35 | 727.100 | | 2009-11-16 | 00:00:00 | 24,58 | 24,89 | 24,43 | 24,61 | 606.300 | | 2009-11-17 | 00:00:00 | 24,65 | 24,84 | 24,37 | 24,76 | 607.600 | | 2009-11-18 | 00:00:00 | 24,87 | 24,95 | 24,61 | 24,75 | 440.400 | | 2009-11-19 | 00:00:00 | 24,65 | 24,65 | 24,35 | 24,64 | 641.200 | | 2009-11-23 | 00:00:00 | 24,85 | 24,90 | 24,51 | 24,65 | 419.900 | | 2009-11-24 | 00:00:00 | 24,67 | 24,99 | 24,59 | 24,99 | 648.000 | | 2009-11-25 | 00:00:00 | 24,90 | 25,39 | 24,90 | 25,25 | 1.052.000 | | 2009-11-26 | 00:00:00 | 24,97 | 25,67 | 24,97 | 25,40 | 1.369.000 | | 2009-11-27 | 00:00:00 | 25,38 | 25,95 | 24,82 | 25,82 | 938.700 | | 2009-11-30 | 00:00:00 | 25,77 | 26,50 | 25,27 | 25,27 | 1.704.300 | | 2009-12-01 | 00:00:00 | 25,87 | 26,76 | 25,72 | 26,21 | 1.593.300 | | 2009-12-02 | 00:00:00 | 26,30 | 28,49 | 26,30 | 28,45 | 2.430.500 | | 2009-12-04 | 00:00:00 | 29,50 | 29,90 | 28,53 | 28,96 | 1.097.400 | | 2009-12-07 | 00:00:00 | 29,00 | 29,85 | 28,61 | 29,60 | 1.042.500 | | 2009-12-09 | 00:00:00 | 30,13 | 32,40 | 29,85 | 32,40 | 2.277.400 | | 2009-12-11 | 00:00:00 | 35,10 | 35,40 | 32,36 | 32,98 | 2.661.600 | | 2009-12-14 | 00:00:00 | 33,10 | 33,15 | 31,06 | 31,29 | 1.696.500 | | 2009-12-15 | 00:00:00 | 31,05 | 31,69 | 30,25 | 31,67 | 1.035.600 | | 2009-12-16 | 00:00:00 | 31,95 | 32,70 | 30,38 | 30,53 | 1.344.100 | | 2009-12-17 | 00:00:00 | 30,22 | 31,25 | 30,10 | 30,36 | 886.900 | | 2009-12-18 | 00:00:00 | 30,45 | 30,60 | 29,70 | 30,30 | 613.300 | | 2009-12-21 | 00:00:00 | 30,43 | 30,68 | 30,25 | 30,25 | 573.000 | | 2009-12-22 | 00:00:00 | 30,54 | 30,55 | 29,63 | 29,63 | 1.490.100 | | 2009-12-23 | 00:00:00 | 29,80 | 30,12 | 29,42 | 29,88 | 1.009.600 | | 2009-12-28 | 00:00:00 | 30,24 | 31,00 | 30,17 | 31,00 | 556.600 | | 2009-12-29 | 00:00:00 | 31,15 | 31,85 | 31,15 | 31,85 | 381.500 | | 2009-12-30 | 00:00:00 | 31,44 | 31,99 | 31,25 | 31,72 | 739.200 | | 2010-01-04 | 00:00:00 | 32,00 | 33,30 | 31,83 | 33,00 | 938.400 | | 2010-01-05 | 00:00:00 | 33,40 | 33,64 | 32,31 | 32,50 | 794.800 | | 2010-01-06 | 00:00:00 | 32,55 | 32,96 | 32,09 | 32,09 | 860.300 | | 2010-01-07 | 00:00:00 | 32,09 | 32,80 | 31,50 | 32,80 | 440.600 | | 2010-01-08 | 00:00:00 | 32,42 | 34,07 | 32,00 | 33,18 | 714.100 | | 2010-01-11 | 00:00:00 | 33,79 | 33,79 | 32,72 | 33,05 | 882.700 | | 2010-01-12 | 00:00:00 | 32,90 | 32,90 | 31,94 | 32,55 | 753.400 | | 2010-01-13 | 00:00:00 | 32,59 | 33,21 | 31,79 | 33,19 | 1.093.200 | | 2010-01-14 | 00:00:00 | 33,50 | 33,51 | 32,45 | 32,45 | 661.900 | | 2010-01-15 | 00:00:00 | 31,95 | 32,34 | 31,11 | 31,15 | 605.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
