(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-10 | 00:00:00 | 24,73 | 25,45 | 24,69 | 25,45 | 814.200 | | 2010-09-13 | 00:00:00 | 25,52 | 25,85 | 25,40 | 25,85 | 884.600 | | 2010-09-14 | 00:00:00 | 25,77 | 25,90 | 25,44 | 25,65 | 1.032.800 | | 2010-09-15 | 00:00:00 | 25,52 | 25,85 | 25,24 | 25,85 | 782.200 | | 2010-09-16 | 00:00:00 | 25,78 | 25,80 | 25,63 | 25,75 | 496.300 | | 2010-09-17 | 00:00:00 | 25,60 | 25,79 | 25,35 | 25,35 | 258.000 | | 2010-09-20 | 00:00:00 | 25,35 | 25,70 | 25,32 | 25,60 | 414.500 | | 2010-09-21 | 00:00:00 | 25,67 | 25,79 | 25,33 | 25,79 | 618.600 | | 2010-09-22 | 00:00:00 | 25,67 | 25,98 | 25,19 | 25,47 | 2.016.100 | | 2010-09-23 | 00:00:00 | 25,32 | 25,47 | 25,14 | 25,18 | 2.703.100 | | 2010-09-24 | 00:00:00 | 25,25 | 25,49 | 25,04 | 25,29 | 1.054.100 | | 2010-09-27 | 00:00:00 | 25,31 | 25,43 | 25,11 | 25,26 | 482.700 | | 2010-09-28 | 00:00:00 | 25,34 | 25,46 | 25,05 | 25,20 | 389.300 | | 2010-09-29 | 00:00:00 | 25,22 | 25,39 | 25,05 | 25,05 | 743.300 | | 2010-09-30 | 00:00:00 | 25,20 | 25,40 | 25,06 | 25,40 | 510.300 | | 2010-10-01 | 00:00:00 | 25,42 | 25,46 | 25,12 | 25,40 | 712.100 | | 2010-10-04 | 00:00:00 | 25,44 | 26,19 | 25,44 | 26,05 | 883.000 | | 2010-10-05 | 00:00:00 | 26,26 | 27,12 | 26,16 | 27,10 | 1.595.300 | | 2010-10-06 | 00:00:00 | 27,29 | 27,29 | 26,72 | 27,09 | 1.233.600 | | 2010-10-07 | 00:00:00 | 26,87 | 27,32 | 26,71 | 26,99 | 818.100 | | 2010-10-08 | 00:00:00 | 26,86 | 27,23 | 26,82 | 27,18 | 424.400 | | 2010-10-11 | 00:00:00 | 27,22 | 27,49 | 26,91 | 27,30 | 394.200 | | 2010-10-13 | 00:00:00 | 27,51 | 29,33 | 27,41 | 28,96 | 2.306.100 | | 2010-10-14 | 00:00:00 | 28,89 | 29,95 | 28,66 | 29,21 | 1.251.700 | | 2010-10-15 | 00:00:00 | 29,33 | 30,72 | 29,33 | 30,72 | 1.525.000 | | 2010-10-18 | 00:00:00 | 30,70 | 30,70 | 28,56 | 28,85 | 1.281.900 | | 2010-10-19 | 00:00:00 | 28,10 | 28,62 | 27,57 | 28,62 | 2.090.300 | | 2010-10-20 | 00:00:00 | 28,79 | 29,26 | 28,60 | 29,10 | 827.800 | | 2010-10-21 | 00:00:00 | 29,09 | 29,09 | 27,86 | 27,96 | 839.800 | | 2010-10-22 | 00:00:00 | 28,13 | 28,13 | 27,56 | 27,86 | 821.800 | | 2010-10-25 | 00:00:00 | 27,88 | 28,25 | 27,26 | 27,26 | 698.500 | | 2010-10-26 | 00:00:00 | 27,20 | 28,74 | 27,03 | 28,53 | 1.155.900 | | 2010-10-27 | 00:00:00 | 27,76 | 28,49 | 27,62 | 28,22 | 652.100 | | 2010-10-28 | 00:00:00 | 28,49 | 28,62 | 27,50 | 27,51 | 731.600 | | 2010-10-29 | 00:00:00 | 27,69 | 27,96 | 27,31 | 27,49 | 982.800 | | 2010-11-01 | 00:00:00 | 27,52 | 28,57 | 27,51 | 28,46 | 757.400 | | 2010-11-03 | 00:00:00 | 28,22 | 28,50 | 27,90 | 28,10 | 471.100 | | 2010-11-04 | 00:00:00 | 28,30 | 28,66 | 28,06 | 28,50 | 689.600 | | 2010-11-05 | 00:00:00 | 28,40 | 28,50 | 27,71 | 27,90 | 416.200 | | 2010-11-08 | 00:00:00 | 27,89 | 28,08 | 27,53 | 27,89 | 371.900 | | 2010-11-09 | 00:00:00 | 28,07 | 28,18 | 27,29 | 27,67 | 629.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
