(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-10 | 00:00:00 | 25,46 | 25,95 | 24,20 | 24,51 | 2.859.200 | | 2007-12-11 | 00:00:00 | 24,05 | 25,05 | 23,21 | 23,47 | 2.955.900 | | 2007-12-12 | 00:00:00 | 23,86 | 24,26 | 23,01 | 23,01 | 1.926.300 | | 2007-12-13 | 00:00:00 | 22,91 | 24,13 | 22,35 | 23,95 | 2.344.100 | | 2007-12-14 | 00:00:00 | 23,95 | 23,95 | 23,00 | 23,16 | 1.374.000 | | 2007-12-17 | 00:00:00 | 22,90 | 22,98 | 22,18 | 22,35 | 1.240.400 | | 2007-12-18 | 00:00:00 | 22,89 | 23,80 | 22,63 | 23,30 | 2.470.700 | | 2007-12-19 | 00:00:00 | 23,06 | 23,25 | 22,77 | 22,97 | 1.223.000 | | 2007-12-20 | 00:00:00 | 23,08 | 23,20 | 22,25 | 22,50 | 1.736.200 | | 2007-12-21 | 00:00:00 | 22,90 | 23,70 | 22,44 | 23,45 | 1.340.200 | | 2007-12-24 | 00:00:00 | 23,45 | 23,45 | 23,45 | 23,45 | 0 | | 2007-12-25 | 00:00:00 | 23,45 | 23,45 | 23,45 | 23,45 | 0 | | 2007-12-26 | 00:00:00 | 23,45 | 24,20 | 23,45 | 23,75 | 1.044.000 | | 2007-12-27 | 00:00:00 | 23,79 | 24,32 | 23,54 | 23,80 | 513.800 | | 2007-12-28 | 00:00:00 | 22,95 | 24,14 | 22,95 | 22,95 | 619.700 | | 2007-12-31 | 00:00:00 | 22,95 | 22,95 | 22,95 | 22,95 | 0 | | 2008-01-01 | 00:00:00 | 22,95 | 22,95 | 22,95 | 22,95 | 0 | | 2008-01-02 | 00:00:00 | 23,07 | 23,35 | 22,35 | 23,05 | 864.300 | | 2008-01-03 | 00:00:00 | 22,90 | 23,40 | 22,70 | 22,80 | 1.295.800 | | 2008-01-04 | 00:00:00 | 22,75 | 22,99 | 22,01 | 22,65 | 1.300.200 | | 2008-01-07 | 00:00:00 | 22,50 | 23,60 | 22,01 | 23,05 | 1.201.400 | | 2008-01-08 | 00:00:00 | 23,11 | 23,65 | 22,71 | 23,10 | 1.059.900 | | 2008-01-09 | 00:00:00 | 22,81 | 23,98 | 22,52 | 23,98 | 864.100 | | 2008-01-10 | 00:00:00 | 23,80 | 23,89 | 22,90 | 23,14 | 1.385.300 | | 2008-01-11 | 00:00:00 | 23,10 | 23,27 | 22,78 | 22,80 | 1.290.600 | | 2008-01-14 | 00:00:00 | 22,88 | 22,90 | 22,14 | 22,75 | 1.680.200 | | 2008-01-15 | 00:00:00 | 22,46 | 22,51 | 22,01 | 22,35 | 792.000 | | 2008-01-16 | 00:00:00 | 22,02 | 23,19 | 21,80 | 22,88 | 1.689.000 | | 2008-01-17 | 00:00:00 | 22,60 | 23,13 | 22,36 | 22,47 | 1.374.400 | | 2008-01-18 | 00:00:00 | 22,70 | 23,32 | 22,48 | 23,20 | 2.273.200 | | 2008-01-21 | 00:00:00 | 22,28 | 22,41 | 21,32 | 21,45 | 1.195.900 | | 2008-01-22 | 00:00:00 | 21,41 | 23,04 | 21,41 | 21,77 | 1.041.200 | | 2008-01-23 | 00:00:00 | 21,60 | 21,73 | 20,65 | 21,31 | 1.067.700 | | 2008-01-24 | 00:00:00 | 22,00 | 22,00 | 21,20 | 21,20 | 1.063.800 | | 2008-01-25 | 00:00:00 | 21,20 | 21,20 | 21,20 | 21,20 | 0 | | 2008-01-28 | 00:00:00 | 21,00 | 22,78 | 20,80 | 22,50 | 1.100.600 | | 2008-01-29 | 00:00:00 | 22,75 | 24,32 | 22,51 | 23,75 | 1.875.100 | | 2008-01-30 | 00:00:00 | 23,40 | 23,92 | 22,90 | 23,15 | 1.261.600 | | 2008-01-31 | 00:00:00 | 23,13 | 23,20 | 22,10 | 22,28 | 901.600 | | 2008-02-01 | 00:00:00 | 22,80 | 23,80 | 22,35 | 23,08 | 1.048.000 | | 2008-02-04 | 00:00:00 | 23,08 | 23,08 | 23,08 | 23,08 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
