(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-07-15 | 00:00:00 | 26,42 | 26,55 | 25,39 | 26,01 | 536.000 | 2010-07-16 | 00:00:00 | 26,09 | 26,25 | 25,58 | 25,58 | 705.400 | 2010-07-19 | 00:00:00 | 25,82 | 26,16 | 25,64 | 25,85 | 568.800 | 2010-07-20 | 00:00:00 | 25,85 | 26,70 | 25,71 | 26,30 | 856.300 | 2010-07-21 | 00:00:00 | 26,41 | 26,42 | 26,01 | 26,30 | 836.600 | 2010-07-22 | 00:00:00 | 26,56 | 26,82 | 26,43 | 26,72 | 765.600 | 2010-07-23 | 00:00:00 | 26,75 | 26,88 | 26,27 | 26,88 | 500.600 | 2010-07-26 | 00:00:00 | 26,90 | 26,94 | 26,73 | 26,94 | 389.000 | 2010-07-27 | 00:00:00 | 26,96 | 27,09 | 26,22 | 26,22 | 1.038.100 | 2010-07-28 | 00:00:00 | 26,20 | 26,70 | 26,03 | 26,70 | 432.200 | 2010-07-29 | 00:00:00 | 26,79 | 27,00 | 26,66 | 27,00 | 321.400 | 2010-07-30 | 00:00:00 | 26,80 | 27,34 | 26,45 | 27,25 | 604.300 | 2010-08-02 | 00:00:00 | 27,43 | 27,50 | 27,20 | 27,30 | 259.200 | 2010-08-03 | 00:00:00 | 27,14 | 27,43 | 27,01 | 27,06 | 502.800 | 2010-08-04 | 00:00:00 | 27,11 | 27,48 | 26,91 | 27,02 | 445.700 | 2010-08-05 | 00:00:00 | 27,00 | 27,38 | 26,90 | 27,38 | 364.100 | 2010-08-06 | 00:00:00 | 27,22 | 27,45 | 27,11 | 27,45 | 387.100 | 2010-08-09 | 00:00:00 | 27,52 | 27,59 | 27,00 | 27,28 | 448.300 | 2010-08-10 | 00:00:00 | 27,18 | 27,48 | 27,01 | 27,30 | 595.900 | 2010-08-11 | 00:00:00 | 27,25 | 27,25 | 26,47 | 26,68 | 504.300 | 2010-08-12 | 00:00:00 | 26,51 | 26,71 | 26,37 | 26,41 | 385.500 | 2010-08-13 | 00:00:00 | 26,39 | 26,88 | 26,32 | 26,36 | 489.800 | 2010-08-16 | 00:00:00 | 26,50 | 26,77 | 26,38 | 26,50 | 678.300 | 2010-08-17 | 00:00:00 | 26,56 | 26,76 | 26,35 | 26,50 | 444.500 | 2010-08-18 | 00:00:00 | 26,67 | 26,67 | 26,37 | 26,67 | 796.600 | 2010-08-19 | 00:00:00 | 26,75 | 26,75 | 26,10 | 26,11 | 489.000 | 2010-08-20 | 00:00:00 | 26,19 | 26,75 | 25,95 | 26,70 | 338.900 | 2010-08-23 | 00:00:00 | 26,50 | 26,70 | 26,13 | 26,35 | 350.900 | 2010-08-24 | 00:00:00 | 26,21 | 26,63 | 26,05 | 26,35 | 430.100 | 2010-08-25 | 00:00:00 | 26,16 | 26,45 | 26,06 | 26,13 | 551.700 | 2010-08-26 | 00:00:00 | 26,13 | 26,42 | 25,69 | 25,75 | 971.900 | 2010-08-27 | 00:00:00 | 26,71 | 26,50 | 25,61 | 26,25 | 1.442.000 | 2010-08-30 | 00:00:00 | 26,44 | 26,44 | 25,44 | 25,54 | 493.400 | 2010-08-31 | 00:00:00 | 25,51 | 26,10 | 25,36 | 25,36 | 743.700 | 2010-09-01 | 00:00:00 | 25,65 | 25,90 | 25,39 | 25,70 | 1.478.800 | 2010-09-02 | 00:00:00 | 25,61 | 25,70 | 25,33 | 25,40 | 601.900 | 2010-09-03 | 00:00:00 | 25,62 | 25,80 | 24,97 | 25,15 | 525.900 | 2010-09-06 | 00:00:00 | 25,15 | 25,50 | 24,68 | 24,95 | 232.800 | 2010-09-08 | 00:00:00 | 24,90 | 25,32 | 24,70 | 24,85 | 1.155.600 | 2010-09-09 | 00:00:00 | 24,92 | 25,00 | 24,66 | 24,67 | 622.500 | 2010-09-10 | 00:00:00 | 24,73 | 25,45 | 24,69 | 25,45 | 814.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|