(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 | | 2016-10-17 | 00:00:00 | 25,19 | 25,40 | 24,72 | 25,28 | 704.500 | | 2016-10-24 | 00:00:00 | 26,50 | 27,24 | 26,07 | 26,26 | 1.119.900 | | 2016-10-25 | 00:00:00 | 26,27 | 26,80 | 25,32 | 26,42 | 1.735.900 | | 2016-10-26 | 00:00:00 | 26,42 | 26,88 | 26,17 | 26,81 | 1.656.400 | | 2016-10-27 | 00:00:00 | 26,90 | 27,64 | 26,78 | 27,01 | 1.043.700 | | 2016-10-28 | 00:00:00 | 26,72 | 27,77 | 26,72 | 27,55 | 877.300 | | 2016-10-31 | 00:00:00 | 27,52 | 28,64 | 27,24 | 27,35 | 2.234.500 | | 2016-11-04 | 00:00:00 | 26,35 | 27,13 | 25,97 | 26,00 | 2.094.500 | | 2016-11-10 | 00:00:00 | 27,40 | 27,60 | 25,25 | 25,30 | 2.597.900 | | 2016-11-11 | 00:00:00 | 25,00 | 25,77 | 24,09 | 25,40 | 1.887.000 | | 2016-11-18 | 00:00:00 | 25,12 | 26,12 | 24,96 | 26,11 | 1.143.200 | | 2016-11-28 | 00:00:00 | 27,90 | 28,77 | 27,90 | 28,42 | 2.454.900 | | 2016-12-06 | 00:00:00 | 27,00 | 27,58 | 26,74 | 26,99 | 1.124.700 | | 2016-12-07 | 00:00:00 | 26,91 | 27,00 | 25,92 | 26,50 | 981.500 | | 2016-12-13 | 00:00:00 | 26,20 | 26,33 | 25,80 | 26,15 | 774.000 | | 2016-12-14 | 00:00:00 | 26,08 | 26,08 | 25,18 | 25,50 | 1.221.800 | | 2016-12-15 | 00:00:00 | 25,40 | 25,93 | 25,15 | 25,85 | 642.100 | | 2016-12-16 | 00:00:00 | 26,15 | 26,40 | 25,50 | 25,50 | 1.559.300 | | 2016-12-19 | 00:00:00 | 25,56 | 26,01 | 25,45 | 25,51 | 1.230.400 | | 2016-12-20 | 00:00:00 | 25,54 | 25,67 | 24,46 | 24,74 | 729.200 | | 2017-01-03 | 00:00:00 | 26,07 | 26,48 | 25,65 | 26,00 | 447.500 | | 2017-01-12 | 00:00:00 | 25,10 | 26,36 | 25,02 | 26,08 | 1.605.600 | | 2017-01-13 | 00:00:00 | 26,22 | 26,45 | 26,04 | 26,40 | 1.242.700 | | 2017-01-16 | 00:00:00 | 26,00 | 26,33 | 25,87 | 26,04 | 559.400 | | 2017-01-24 | 00:00:00 | 26,70 | 26,94 | 26,08 | 26,23 | 619.600 | | 2017-01-25 | 00:00:00 | 26,23 | 26,23 | 26,23 | 26,23 | 0 | | 2017-01-26 | 00:00:00 | 26,35 | 26,65 | 25,94 | 26,30 | 920.600 | | 2017-01-31 | 00:00:00 | 25,00 | 25,59 | 24,71 | 24,71 | 662.100 | | 2017-02-01 | 00:00:00 | 25,00 | 25,46 | 24,72 | 25,01 | 671.600 | | 2017-02-02 | 00:00:00 | 25,01 | 25,56 | 24,98 | 25,55 | 435.500 | | 2017-02-03 | 00:00:00 | 25,55 | 26,63 | 25,26 | 26,11 | 1.062.900 | | 2017-02-08 | 00:00:00 | 26,44 | 26,90 | 26,21 | 26,64 | 1.085.300 | | 2017-02-09 | 00:00:00 | 26,77 | 26,78 | 25,66 | 25,70 | 1.216.100 | | 2017-02-10 | 00:00:00 | 25,70 | 26,92 | 25,48 | 26,70 | 1.017.500 | | 2017-02-13 | 00:00:00 | 26,70 | 26,99 | 26,60 | 26,75 | 769.700 | | 2017-02-14 | 00:00:00 | 26,45 | 26,96 | 25,65 | 25,75 | 2.058.700 | | 2017-02-16 | 00:00:00 | 25,70 | 25,80 | 25,12 | 25,32 | 1.562.300 | | 2017-02-21 | 00:00:00 | 25,18 | 25,22 | 24,60 | 24,77 | 1.242.100 | | 2017-02-22 | 00:00:00 | 24,82 | 24,99 | 24,23 | 24,26 | 1.151.300 | | 2017-02-27 | 00:00:00 | 24,60 | 24,60 | 24,60 | 24,60 | 0 | | 2017-02-28 | 00:00:00 | 24,60 | 24,60 | 24,60 | 24,60 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
