(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-18 | 00:00:00 | 33,50 | 33,84 | 32,81 | 33,50 | 753.500 | | 2010-03-19 | 00:00:00 | 33,67 | 33,75 | 32,85 | 33,15 | 666.100 | | 2010-03-22 | 00:00:00 | 33,11 | 33,11 | 32,10 | 32,45 | 1.492.500 | | 2010-03-23 | 00:00:00 | 32,47 | 32,80 | 32,00 | 32,34 | 883.400 | | 2010-03-24 | 00:00:00 | 32,15 | 32,44 | 31,94 | 31,94 | 501.000 | | 2010-03-25 | 00:00:00 | 32,01 | 32,30 | 31,59 | 31,59 | 538.600 | | 2010-03-26 | 00:00:00 | 31,64 | 32,26 | 31,58 | 31,92 | 434.400 | | 2010-03-29 | 00:00:00 | 32,21 | 33,24 | 32,12 | 32,89 | 486.900 | | 2010-03-30 | 00:00:00 | 33,05 | 33,11 | 32,50 | 32,60 | 668.800 | | 2010-03-31 | 00:00:00 | 32,54 | 32,76 | 31,70 | 31,86 | 1.278.200 | | 2010-04-01 | 00:00:00 | 32,10 | 32,95 | 32,10 | 32,56 | 458.900 | | 2010-04-05 | 00:00:00 | 32,70 | 32,75 | 31,81 | 31,90 | 576.100 | | 2010-04-06 | 00:00:00 | 31,99 | 32,28 | 31,80 | 31,80 | 570.200 | | 2010-04-07 | 00:00:00 | 31,84 | 32,18 | 31,65 | 31,73 | 620.200 | | 2010-04-08 | 00:00:00 | 31,55 | 32,15 | 31,45 | 31,80 | 517.300 | | 2010-04-09 | 00:00:00 | 31,98 | 32,03 | 31,56 | 31,60 | 378.600 | | 2010-04-12 | 00:00:00 | 31,60 | 31,88 | 30,98 | 30,98 | 372.800 | | 2010-04-13 | 00:00:00 | 31,10 | 31,45 | 30,90 | 30,90 | 406.800 | | 2010-04-14 | 00:00:00 | 31,02 | 31,27 | 30,86 | 31,15 | 687.800 | | 2010-04-15 | 00:00:00 | 31,11 | 31,33 | 30,60 | 30,60 | 453.100 | | 2010-04-16 | 00:00:00 | 30,68 | 30,98 | 30,57 | 30,90 | 303.600 | | 2010-04-19 | 00:00:00 | 30,79 | 31,50 | 30,51 | 30,70 | 543.600 | | 2010-04-20 | 00:00:00 | 30,98 | 31,38 | 30,60 | 30,60 | 543.400 | | 2010-04-22 | 00:00:00 | 30,50 | 31,50 | 30,35 | 31,21 | 655.300 | | 2010-04-23 | 00:00:00 | 31,01 | 31,70 | 30,68 | 31,30 | 762.500 | | 2010-04-26 | 00:00:00 | 31,25 | 31,60 | 30,66 | 30,66 | 780.100 | | 2010-04-27 | 00:00:00 | 30,52 | 31,50 | 30,12 | 30,12 | 905.800 | | 2010-04-28 | 00:00:00 | 30,61 | 30,98 | 30,42 | 30,46 | 973.900 | | 2010-04-29 | 00:00:00 | 30,70 | 30,80 | 30,54 | 30,75 | 640.700 | | 2010-04-30 | 00:00:00 | 30,70 | 31,03 | 30,20 | 30,20 | 665.800 | | 2010-05-03 | 00:00:00 | 29,40 | 29,40 | 28,11 | 28,50 | 897.700 | | 2010-05-04 | 00:00:00 | 27,86 | 28,35 | 27,47 | 27,71 | 848.600 | | 2010-05-05 | 00:00:00 | 27,44 | 27,44 | 26,58 | 26,81 | 928.100 | | 2010-05-06 | 00:00:00 | 26,99 | 27,00 | 24,60 | 26,10 | 2.063.100 | | 2010-05-07 | 00:00:00 | 26,11 | 27,30 | 25,81 | 26,67 | 1.203.200 | | 2010-05-10 | 00:00:00 | 27,99 | 28,15 | 27,60 | 27,75 | 727.000 | | 2010-05-11 | 00:00:00 | 28,05 | 28,35 | 27,25 | 27,30 | 940.600 | | 2010-05-12 | 00:00:00 | 27,41 | 28,23 | 27,41 | 27,73 | 611.700 | | 2010-05-13 | 00:00:00 | 27,90 | 27,97 | 27,61 | 27,80 | 729.000 | | 2010-05-14 | 00:00:00 | 27,78 | 27,78 | 26,71 | 27,00 | 665.100 | | 2010-05-17 | 00:00:00 | 27,00 | 27,48 | 26,50 | 27,00 | 774.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
