(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 | 2007-10-15 | 00:00:00 | 26,60 | 26,60 | 25,84 | 26,10 | 1.517.100 | 2007-10-16 | 00:00:00 | 25,51 | 25,91 | 25,11 | 25,11 | 1.169.900 | 2007-10-17 | 00:00:00 | 25,50 | 26,00 | 24,75 | 26,00 | 1.479.400 | 2007-10-18 | 00:00:00 | 25,60 | 26,70 | 25,10 | 26,22 | 855.500 | 2007-10-19 | 00:00:00 | 26,60 | 26,60 | 25,02 | 25,02 | 846.800 | 2007-10-22 | 00:00:00 | 24,60 | 25,97 | 24,30 | 25,76 | 1.023.900 | 2007-10-23 | 00:00:00 | 25,90 | 26,28 | 25,68 | 25,75 | 1.250.600 | 2007-10-24 | 00:00:00 | 25,40 | 26,40 | 25,19 | 25,70 | 1.186.800 | 2007-10-25 | 00:00:00 | 26,04 | 26,19 | 25,13 | 25,17 | 682.600 | 2007-10-26 | 00:00:00 | 25,51 | 25,77 | 24,96 | 25,29 | 708.400 | 2007-10-29 | 00:00:00 | 25,75 | 26,00 | 25,20 | 25,20 | 1.211.100 | 2007-10-30 | 00:00:00 | 25,38 | 25,95 | 25,12 | 25,80 | 1.481.700 | 2007-10-31 | 00:00:00 | 25,95 | 26,50 | 25,86 | 26,13 | 1.499.700 | 2007-11-01 | 00:00:00 | 26,96 | 26,96 | 25,20 | 25,20 | 1.096.700 | 2007-11-02 | 00:00:00 | 25,20 | 25,20 | 25,20 | 25,20 | 0 | 2007-11-05 | 00:00:00 | 25,21 | 26,35 | 25,05 | 25,92 | 1.363.300 | 2007-11-06 | 00:00:00 | 26,25 | 26,89 | 26,25 | 26,69 | 1.135.700 | 2007-11-07 | 00:00:00 | 26,57 | 26,79 | 26,06 | 26,38 | 869.800 | 2007-11-08 | 00:00:00 | 26,46 | 26,78 | 24,80 | 25,15 | 1.196.200 | 2007-11-09 | 00:00:00 | 25,20 | 25,50 | 24,61 | 25,13 | 2.137.800 | 2007-11-12 | 00:00:00 | 24,88 | 25,64 | 24,82 | 25,38 | 1.227.100 | 2007-11-13 | 00:00:00 | 25,12 | 26,29 | 25,11 | 25,69 | 1.131.700 | 2007-11-14 | 00:00:00 | 25,50 | 26,79 | 25,35 | 26,23 | 1.313.000 | 2007-11-15 | 00:00:00 | 26,23 | 26,23 | 26,23 | 26,23 | 0 | 2007-11-16 | 00:00:00 | 25,91 | 26,95 | 25,91 | 26,55 | 968.900 | 2007-11-19 | 00:00:00 | 26,12 | 26,49 | 25,28 | 25,40 | 708.100 | 2007-11-20 | 00:00:00 | 25,40 | 25,40 | 25,40 | 25,40 | 0 | 2007-11-21 | 00:00:00 | 24,90 | 25,37 | 24,55 | 25,00 | 949.300 | 2007-11-22 | 00:00:00 | 24,81 | 25,30 | 24,55 | 24,76 | 570.300 | 2007-11-23 | 00:00:00 | 24,77 | 24,99 | 24,30 | 24,50 | 703.000 | 2007-11-26 | 00:00:00 | 24,64 | 24,80 | 22,62 | 22,65 | 1.938.600 | 2007-11-27 | 00:00:00 | 22,20 | 23,99 | 22,12 | 23,13 | 1.487.700 | 2007-11-28 | 00:00:00 | 23,83 | 24,55 | 23,41 | 24,25 | 953.200 | 2007-11-29 | 00:00:00 | 24,00 | 24,60 | 23,65 | 23,81 | 803.500 | 2007-11-30 | 00:00:00 | 24,50 | 25,05 | 24,00 | 24,55 | 1.260.500 | 2007-12-03 | 00:00:00 | 25,09 | 26,18 | 24,50 | 25,23 | 1.126.700 | 2007-12-04 | 00:00:00 | 24,91 | 26,05 | 24,59 | 25,90 | 1.228.400 | 2007-12-05 | 00:00:00 | 26,25 | 26,70 | 25,81 | 26,10 | 1.377.700 | 2007-12-06 | 00:00:00 | 26,50 | 26,70 | 25,91 | 26,25 | 759.200 | 2007-12-07 | 00:00:00 | 26,29 | 26,29 | 25,06 | 25,40 | 1.281.200 | 2007-12-10 | 00:00:00 | 25,46 | 25,95 | 24,20 | 24,51 | 2.859.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|