(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-01-15 | 00:00:00 | 31,95 | 32,34 | 31,11 | 31,15 | 605.100 | 2010-01-18 | 00:00:00 | 31,22 | 31,39 | 30,72 | 31,00 | 570.000 | 2010-01-19 | 00:00:00 | 30,30 | 32,28 | 30,30 | 32,09 | 575.700 | 2010-01-20 | 00:00:00 | 32,09 | 32,70 | 30,45 | 30,86 | 1.844.600 | 2010-01-21 | 00:00:00 | 31,02 | 31,85 | 30,71 | 31,66 | 1.599.000 | 2010-01-22 | 00:00:00 | 31,81 | 36,29 | 31,80 | 35,19 | 4.395.300 | 2010-01-26 | 00:00:00 | 34,65 | 35,20 | 33,70 | 34,66 | 2.184.900 | 2010-01-27 | 00:00:00 | 33,26 | 34,89 | 33,05 | 33,70 | 1.625.100 | 2010-01-28 | 00:00:00 | 33,71 | 33,85 | 33,00 | 33,50 | 1.824.900 | 2010-01-29 | 00:00:00 | 33,55 | 34,87 | 33,55 | 34,70 | 2.291.200 | 2010-02-01 | 00:00:00 | 33,55 | 35,18 | 33,30 | 33,45 | 1.551.100 | 2010-02-02 | 00:00:00 | 33,53 | 33,98 | 32,91 | 33,00 | 1.051.400 | 2010-02-04 | 00:00:00 | 31,58 | 31,58 | 29,46 | 29,81 | 1.640.200 | 2010-02-05 | 00:00:00 | 29,20 | 30,15 | 28,98 | 29,46 | 1.927.900 | 2010-02-08 | 00:00:00 | 29,61 | 30,05 | 29,30 | 29,55 | 866.800 | 2010-02-09 | 00:00:00 | 30,05 | 30,45 | 29,65 | 29,86 | 913.500 | 2010-02-10 | 00:00:00 | 29,91 | 30,32 | 29,72 | 30,14 | 507.200 | 2010-02-11 | 00:00:00 | 30,24 | 30,33 | 29,53 | 30,13 | 536.100 | 2010-02-12 | 00:00:00 | 29,95 | 30,17 | 29,35 | 29,82 | 547.100 | 2010-02-17 | 00:00:00 | 30,11 | 30,74 | 30,02 | 30,47 | 917.500 | 2010-02-18 | 00:00:00 | 30,35 | 30,65 | 30,13 | 30,65 | 421.800 | 2010-02-19 | 00:00:00 | 30,70 | 30,80 | 29,51 | 29,87 | 1.035.100 | 2010-02-22 | 00:00:00 | 29,87 | 29,98 | 28,94 | 29,30 | 929.600 | 2010-02-23 | 00:00:00 | 29,27 | 29,36 | 28,41 | 28,41 | 901.700 | 2010-02-24 | 00:00:00 | 28,05 | 28,69 | 27,93 | 28,30 | 698.800 | 2010-02-25 | 00:00:00 | 27,93 | 29,40 | 27,61 | 29,14 | 603.800 | 2010-02-26 | 00:00:00 | 29,00 | 29,40 | 28,40 | 28,69 | 756.800 | 2010-03-01 | 00:00:00 | 29,00 | 29,71 | 29,00 | 29,56 | 364.000 | 2010-03-02 | 00:00:00 | 29,61 | 30,55 | 29,61 | 30,25 | 1.150.500 | 2010-03-03 | 00:00:00 | 30,56 | 30,65 | 29,20 | 29,20 | 829.500 | 2010-03-04 | 00:00:00 | 29,45 | 30,03 | 29,12 | 30,03 | 616.900 | 2010-03-05 | 00:00:00 | 30,49 | 30,70 | 30,10 | 30,51 | 860.200 | 2010-03-08 | 00:00:00 | 30,50 | 30,65 | 30,05 | 30,41 | 470.100 | 2010-03-09 | 00:00:00 | 30,30 | 31,93 | 30,18 | 31,50 | 1.250.200 | 2010-03-10 | 00:00:00 | 31,69 | 32,67 | 31,51 | 31,90 | 790.400 | 2010-03-11 | 00:00:00 | 31,99 | 32,16 | 31,35 | 31,45 | 234.400 | 2010-03-12 | 00:00:00 | 31,72 | 31,85 | 30,87 | 30,87 | 723.700 | 2010-03-15 | 00:00:00 | 30,75 | 31,82 | 30,72 | 31,53 | 557.000 | 2010-03-16 | 00:00:00 | 31,45 | 32,50 | 31,45 | 32,50 | 530.900 | 2010-03-17 | 00:00:00 | 32,69 | 33,50 | 32,56 | 33,29 | 779.600 | 2010-03-18 | 00:00:00 | 33,50 | 33,84 | 32,81 | 33,50 | 753.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|