(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-06-01 | 00:00:00 | 12,50 | 13,09 | 12,33 | 12,98 | 1.822.300 | | 2016-06-03 | 00:00:00 | 13,25 | 13,58 | 13,21 | 13,45 | 1.687.700 | | 2016-06-06 | 00:00:00 | 13,45 | 14,06 | 13,42 | 13,82 | 1.224.600 | | 2016-06-07 | 00:00:00 | 13,72 | 13,99 | 13,69 | 13,83 | 2.249.300 | | 2016-06-08 | 00:00:00 | 13,93 | 14,14 | 13,82 | 13,85 | 1.345.300 | | 2016-06-09 | 00:00:00 | 13,85 | 14,00 | 13,77 | 13,84 | 1.059.000 | | 2016-06-13 | 00:00:00 | 13,41 | 14,04 | 13,27 | 13,83 | 1.152.300 | | 2016-06-16 | 00:00:00 | 12,96 | 13,53 | 12,87 | 13,35 | 1.846.700 | | 2016-06-17 | 00:00:00 | 13,46 | 13,70 | 13,17 | 13,30 | 1.718.300 | | 2016-06-21 | 00:00:00 | 13,69 | 14,35 | 13,41 | 14,32 | 2.383.700 | | 2016-06-22 | 00:00:00 | 14,40 | 15,89 | 14,37 | 15,30 | 3.208.800 | | 2016-07-01 | 00:00:00 | 17,72 | 18,06 | 16,85 | 17,42 | 2.437.200 | | 2016-07-04 | 00:00:00 | 17,38 | 18,47 | 17,38 | 18,18 | 1.288.400 | | 2016-07-05 | 00:00:00 | 18,18 | 18,90 | 18,18 | 18,72 | 1.597.000 | | 2016-07-06 | 00:00:00 | 18,70 | 19,07 | 17,91 | 18,58 | 2.886.800 | | 2016-07-07 | 00:00:00 | 18,59 | 19,25 | 18,53 | 19,24 | 1.850.600 | | 2016-07-19 | 00:00:00 | 21,50 | 21,75 | 20,57 | 20,90 | 1.092.900 | | 2016-07-20 | 00:00:00 | 20,80 | 21,41 | 20,57 | 20,57 | 1.144.900 | | 2016-07-21 | 00:00:00 | 20,45 | 20,97 | 20,13 | 20,77 | 1.994.000 | | 2016-07-22 | 00:00:00 | 20,60 | 21,72 | 20,53 | 21,51 | 1.323.700 | | 2016-07-26 | 00:00:00 | 21,87 | 22,08 | 21,01 | 21,39 | 1.238.700 | | 2016-07-27 | 00:00:00 | 21,28 | 21,72 | 21,26 | 21,30 | 1.127.900 | | 2016-08-02 | 00:00:00 | 22,26 | 22,66 | 22,26 | 22,55 | 1.755.400 | | 2016-08-03 | 00:00:00 | 22,49 | 22,97 | 21,91 | 22,97 | 1.241.100 | | 2016-08-08 | 00:00:00 | 24,57 | 25,45 | 24,23 | 24,91 | 1.745.300 | | 2016-08-15 | 00:00:00 | 24,87 | 25,38 | 24,81 | 25,10 | 552.900 | | 2016-08-22 | 00:00:00 | 24,67 | 24,92 | 24,04 | 24,11 | 898.000 | | 2016-08-29 | 00:00:00 | 27,45 | 28,50 | 27,16 | 28,35 | 1.422.700 | | 2016-08-31 | 00:00:00 | 28,49 | 28,80 | 27,83 | 28,50 | 1.885.500 | | 2016-09-01 | 00:00:00 | 28,55 | 28,80 | 28,35 | 28,80 | 1.004.600 | | 2016-09-02 | 00:00:00 | 28,70 | 30,41 | 28,70 | 29,41 | 1.891.900 | | 2016-09-15 | 00:00:00 | 27,84 | 27,95 | 27,14 | 27,36 | 562.800 | | 2016-09-16 | 00:00:00 | 27,05 | 27,23 | 25,49 | 26,00 | 1.607.900 | | 2016-09-22 | 00:00:00 | 25,69 | 25,93 | 24,95 | 25,28 | 1.733.400 | | 2016-09-26 | 00:00:00 | 24,47 | 24,57 | 23,66 | 24,25 | 1.222.500 | | 2016-10-04 | 00:00:00 | 24,18 | 24,18 | 22,95 | 23,75 | 3.057.700 | | 2016-10-05 | 00:00:00 | 23,79 | 24,23 | 23,46 | 23,91 | 1.488.700 | | 2016-10-06 | 00:00:00 | 24,00 | 24,20 | 23,63 | 24,10 | 805.700 | | 2016-10-10 | 00:00:00 | 23,91 | 24,94 | 23,91 | 24,52 | 2.213.600 | | 2016-10-11 | 00:00:00 | 24,80 | 24,85 | 24,00 | 24,83 | 1.907.000 | | 2016-10-17 | 00:00:00 | 25,19 | 25,40 | 24,72 | 25,28 | 704.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
