(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 | | 2008-02-04 | 00:00:00 | 23,08 | 23,08 | 23,08 | 23,08 | 0 | | 2008-02-05 | 00:00:00 | 23,08 | 23,08 | 23,08 | 23,08 | 0 | | 2008-02-06 | 00:00:00 | 22,40 | 23,29 | 22,02 | 22,15 | 658.000 | | 2008-02-07 | 00:00:00 | 22,02 | 22,80 | 21,60 | 22,50 | 1.217.000 | | 2008-02-08 | 00:00:00 | 22,82 | 22,83 | 21,95 | 22,30 | 448.800 | | 2008-02-11 | 00:00:00 | 22,50 | 23,44 | 22,20 | 23,40 | 722.000 | | 2008-02-12 | 00:00:00 | 23,40 | 24,55 | 23,40 | 24,00 | 1.369.600 | | 2008-02-13 | 00:00:00 | 24,00 | 25,01 | 24,00 | 24,85 | 1.812.100 | | 2008-02-14 | 00:00:00 | 24,80 | 25,40 | 23,79 | 23,80 | 986.000 | | 2008-02-15 | 00:00:00 | 23,79 | 24,44 | 23,20 | 23,41 | 418.200 | | 2008-02-18 | 00:00:00 | 24,00 | 24,40 | 23,79 | 24,21 | 250.500 | | 2008-02-19 | 00:00:00 | 24,40 | 24,88 | 24,05 | 24,25 | 631.300 | | 2008-02-20 | 00:00:00 | 24,00 | 25,08 | 23,70 | 24,51 | 1.429.100 | | 2008-02-21 | 00:00:00 | 25,08 | 25,49 | 24,34 | 24,90 | 1.406.300 | | 2008-02-22 | 00:00:00 | 25,10 | 26,46 | 25,00 | 26,35 | 1.644.200 | | 2008-02-25 | 00:00:00 | 25,86 | 27,35 | 25,86 | 27,00 | 2.559.000 | | 2008-02-26 | 00:00:00 | 26,99 | 27,84 | 26,27 | 27,30 | 2.137.600 | | 2008-02-27 | 00:00:00 | 27,00 | 27,79 | 26,80 | 26,88 | 1.969.900 | | 2008-02-28 | 00:00:00 | 26,80 | 26,88 | 25,65 | 25,66 | 1.371.500 | | 2008-02-29 | 00:00:00 | 25,57 | 26,29 | 24,65 | 24,80 | 1.439.300 | | 2008-03-03 | 00:00:00 | 25,30 | 27,30 | 25,02 | 26,78 | 1.697.200 | | 2008-03-04 | 00:00:00 | 26,50 | 27,20 | 26,12 | 27,00 | 1.124.200 | | 2008-03-05 | 00:00:00 | 27,11 | 27,40 | 26,37 | 27,00 | 1.206.900 | | 2008-03-06 | 00:00:00 | 26,90 | 27,32 | 25,90 | 25,90 | 956.000 | | 2008-03-07 | 00:00:00 | 25,80 | 25,80 | 24,61 | 25,20 | 661.100 | | 2008-03-10 | 00:00:00 | 25,00 | 25,50 | 24,01 | 24,95 | 1.142.700 | | 2008-03-11 | 00:00:00 | 25,80 | 26,50 | 24,70 | 26,50 | 1.163.700 | | 2008-03-12 | 00:00:00 | 26,51 | 27,30 | 26,50 | 26,99 | 2.066.800 | | 2008-03-13 | 00:00:00 | 26,50 | 27,79 | 26,10 | 27,45 | 1.810.900 | | 2008-03-14 | 00:00:00 | 27,50 | 28,00 | 26,71 | 27,40 | 1.336.000 | | 2008-03-17 | 00:00:00 | 27,40 | 27,40 | 27,40 | 27,40 | 0 | | 2008-03-18 | 00:00:00 | 27,30 | 27,93 | 26,80 | 27,35 | 1.510.500 | | 2008-03-19 | 00:00:00 | 27,45 | 28,10 | 26,49 | 26,55 | 1.340.500 | | 2008-03-20 | 00:00:00 | 26,65 | 27,50 | 26,55 | 26,71 | 2.088.700 | | 2008-03-21 | 00:00:00 | 26,71 | 26,71 | 26,71 | 26,71 | 0 | | 2008-03-24 | 00:00:00 | 27,00 | 27,45 | 25,27 | 25,27 | 2.172.600 | | 2008-03-25 | 00:00:00 | 25,80 | 26,32 | 25,06 | 25,30 | 1.392.800 | | 2008-03-26 | 00:00:00 | 25,60 | 25,85 | 24,60 | 24,75 | 1.068.500 | | 2008-03-27 | 00:00:00 | 25,18 | 25,25 | 24,72 | 24,86 | 673.000 | | 2008-03-28 | 00:00:00 | 25,39 | 25,39 | 24,50 | 24,71 | 607.200 | | 2008-03-31 | 00:00:00 | 25,00 | 25,80 | 24,50 | 25,20 | 1.284.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
