(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-17 | 00:00:00 | 27,00 | 27,48 | 26,50 | 27,00 | 774.400 | | 2010-05-18 | 00:00:00 | 27,00 | 27,20 | 25,50 | 26,19 | 1.238.300 | | 2010-05-19 | 00:00:00 | 26,39 | 26,99 | 26,27 | 26,45 | 831.500 | | 2010-05-20 | 00:00:00 | 26,10 | 26,58 | 25,73 | 26,39 | 876.800 | | 2010-05-21 | 00:00:00 | 26,40 | 26,68 | 25,38 | 26,00 | 1.366.800 | | 2010-05-24 | 00:00:00 | 25,91 | 26,45 | 25,70 | 26,39 | 490.600 | | 2010-05-25 | 00:00:00 | 26,00 | 26,45 | 25,75 | 26,18 | 539.400 | | 2010-05-26 | 00:00:00 | 26,18 | 26,78 | 25,85 | 26,38 | 797.100 | | 2010-05-27 | 00:00:00 | 26,50 | 26,97 | 26,42 | 26,54 | 618.900 | | 2010-05-31 | 00:00:00 | 26,22 | 26,75 | 26,02 | 26,22 | 486.400 | | 2010-06-01 | 00:00:00 | 26,12 | 27,10 | 26,00 | 26,31 | 1.010.900 | | 2010-06-02 | 00:00:00 | 26,64 | 26,90 | 26,20 | 26,55 | 367.600 | | 2010-06-04 | 00:00:00 | 26,07 | 26,84 | 26,07 | 26,39 | 892.600 | | 2010-06-07 | 00:00:00 | 26,23 | 26,90 | 26,23 | 26,43 | 500.300 | | 2010-06-08 | 00:00:00 | 26,55 | 26,73 | 26,01 | 26,01 | 1.054.000 | | 2010-06-09 | 00:00:00 | 26,20 | 26,44 | 25,91 | 25,91 | 936.800 | | 2010-06-10 | 00:00:00 | 25,96 | 26,65 | 25,96 | 26,65 | 474.300 | | 2010-06-11 | 00:00:00 | 26,48 | 27,24 | 26,32 | 27,03 | 552.700 | | 2010-06-14 | 00:00:00 | 27,21 | 27,41 | 27,01 | 27,01 | 476.800 | | 2010-06-15 | 00:00:00 | 27,23 | 27,89 | 27,23 | 27,62 | 450.300 | | 2010-06-16 | 00:00:00 | 27,52 | 28,55 | 27,32 | 28,42 | 920.800 | | 2010-06-17 | 00:00:00 | 28,35 | 29,00 | 28,35 | 28,92 | 807.300 | | 2010-06-18 | 00:00:00 | 28,77 | 29,73 | 28,77 | 28,90 | 2.547.200 | | 2010-06-21 | 00:00:00 | 29,30 | 29,43 | 28,63 | 28,65 | 586.100 | | 2010-06-22 | 00:00:00 | 28,95 | 29,51 | 28,50 | 28,81 | 729.000 | | 2010-06-23 | 00:00:00 | 28,99 | 29,22 | 28,60 | 28,84 | 588.900 | | 2010-06-24 | 00:00:00 | 28,65 | 29,12 | 28,51 | 28,80 | 703.100 | | 2010-06-25 | 00:00:00 | 28,80 | 29,39 | 28,70 | 29,22 | 335.100 | | 2010-06-28 | 00:00:00 | 29,11 | 29,55 | 29,04 | 29,10 | 440.600 | | 2010-06-29 | 00:00:00 | 28,90 | 29,30 | 28,65 | 28,85 | 936.700 | | 2010-06-30 | 00:00:00 | 28,88 | 29,44 | 28,20 | 28,20 | 1.007.000 | | 2010-07-01 | 00:00:00 | 28,20 | 28,67 | 27,67 | 27,71 | 736.000 | | 2010-07-02 | 00:00:00 | 27,82 | 27,94 | 27,24 | 27,24 | 1.019.800 | | 2010-07-05 | 00:00:00 | 27,80 | 27,80 | 27,24 | 27,26 | 329.700 | | 2010-07-06 | 00:00:00 | 27,52 | 27,86 | 27,07 | 27,07 | 1.083.500 | | 2010-07-07 | 00:00:00 | 27,28 | 27,54 | 26,77 | 26,77 | 1.546.700 | | 2010-07-08 | 00:00:00 | 27,00 | 27,04 | 26,41 | 26,47 | 667.200 | | 2010-07-12 | 00:00:00 | 26,77 | 27,35 | 25,62 | 25,95 | 1.135.100 | | 2010-07-13 | 00:00:00 | 26,20 | 26,39 | 25,82 | 26,38 | 843.600 | | 2010-07-14 | 00:00:00 | 26,48 | 26,76 | 26,18 | 26,22 | 828.800 | | 2010-07-15 | 00:00:00 | 26,42 | 26,55 | 25,39 | 26,01 | 536.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
