(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-22 | 00:00:00 | 8,67 | 8,69 | 8,29 | 8,54 | 1.191.600 | | 2015-09-23 | 00:00:00 | 8,52 | 8,68 | 8,41 | 8,56 | 1.770.600 | | 2015-09-24 | 00:00:00 | 8,46 | 8,53 | 8,17 | 8,41 | 1.347.600 | | 2015-09-25 | 00:00:00 | 8,46 | 8,68 | 8,41 | 8,42 | 1.177.900 | | 2015-09-28 | 00:00:00 | 8,30 | 8,44 | 8,22 | 8,36 | 1.094.800 | | 2015-11-02 | 00:00:00 | 9,43 | 9,43 | 9,43 | 9,43 | 0 | | 2015-11-04 | 00:00:00 | 10,03 | 10,20 | 9,93 | 10,15 | 2.022.300 | | 2015-11-05 | 00:00:00 | 10,20 | 11,20 | 10,20 | 10,96 | 3.922.800 | | 2015-11-09 | 00:00:00 | 10,49 | 10,74 | 10,38 | 10,55 | 1.557.000 | | 2015-11-10 | 00:00:00 | 10,35 | 11,27 | 10,21 | 10,75 | 3.242.400 | | 2015-11-11 | 00:00:00 | 10,81 | 11,26 | 10,60 | 10,77 | 1.846.800 | | 2015-11-12 | 00:00:00 | 10,87 | 11,00 | 10,53 | 10,62 | 1.691.400 | | 2015-11-13 | 00:00:00 | 10,25 | 10,85 | 9,75 | 10,62 | 4.628.100 | | 2015-11-17 | 00:00:00 | 10,63 | 10,79 | 10,26 | 10,46 | 1.792.700 | | 2015-11-26 | 00:00:00 | 11,02 | 11,04 | 10,81 | 10,84 | 418.800 | | 2015-11-27 | 00:00:00 | 10,75 | 10,96 | 10,68 | 10,77 | 799.700 | | 2015-11-30 | 00:00:00 | 10,77 | 10,90 | 10,38 | 10,38 | 1.833.000 | | 2015-12-02 | 00:00:00 | 10,29 | 10,67 | 10,08 | 10,50 | 1.575.100 | | 2015-12-07 | 00:00:00 | 10,23 | 10,58 | 10,09 | 10,20 | 800.900 | | 2015-12-10 | 00:00:00 | 10,20 | 10,48 | 10,09 | 10,44 | 1.425.900 | | 2015-12-11 | 00:00:00 | 10,39 | 10,95 | 10,17 | 10,71 | 2.059.000 | | 2015-12-17 | 00:00:00 | 10,92 | 10,98 | 10,73 | 10,83 | 1.120.900 | | 2015-12-18 | 00:00:00 | 10,65 | 10,78 | 10,35 | 10,36 | 1.378.200 | | 2015-12-24 | 00:00:00 | 10,05 | 10,05 | 10,05 | 10,05 | 0 | | 2015-12-25 | 00:00:00 | 10,05 | 10,05 | 10,05 | 10,05 | 0 | | 2015-12-29 | 00:00:00 | 10,02 | 10,30 | 9,76 | 10,30 | 879.300 | | 2015-12-30 | 00:00:00 | 10,30 | 10,54 | 10,21 | 10,44 | 1.147.200 | | 2015-12-31 | 00:00:00 | 10,44 | 10,44 | 10,44 | 10,44 | 0 | | 2016-01-01 | 00:00:00 | 10,44 | 10,44 | 10,44 | 10,44 | 0 | | 2016-01-04 | 00:00:00 | 10,18 | 10,29 | 9,87 | 9,90 | 1.107.100 | | 2016-01-05 | 00:00:00 | 9,95 | 10,13 | 9,42 | 9,99 | 2.128.500 | | 2016-01-06 | 00:00:00 | 9,97 | 10,39 | 9,77 | 10,14 | 1.055.600 | | 2016-01-07 | 00:00:00 | 10,01 | 10,34 | 9,90 | 9,90 | 1.453.300 | | 2016-01-12 | 00:00:00 | 9,26 | 9,58 | 9,10 | 9,39 | 1.457.100 | | 2016-01-13 | 00:00:00 | 9,52 | 9,56 | 9,20 | 9,20 | 1.524.000 | | 2016-01-18 | 00:00:00 | 9,25 | 9,32 | 9,02 | 9,02 | 510.600 | | 2016-01-19 | 00:00:00 | 9,24 | 9,27 | 8,72 | 8,72 | 1.771.700 | | 2016-01-20 | 00:00:00 | 8,70 | 8,82 | 8,42 | 8,58 | 1.373.100 | | 2016-01-22 | 00:00:00 | 8,94 | 9,17 | 8,62 | 8,62 | 1.483.600 | | 2016-01-25 | 00:00:00 | 8,62 | 8,62 | 8,62 | 8,62 | 0 | | 2016-01-26 | 00:00:00 | 8,62 | 8,62 | 8,16 | 8,16 | 1.775.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
