(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 | | 2017-02-28 | 00:00:00 | 24,60 | 24,60 | 24,60 | 24,60 | 0 | | 2017-03-01 | 00:00:00 | 24,90 | 24,90 | 24,08 | 24,34 | 1.250.600 | | 2017-03-02 | 00:00:00 | 24,35 | 24,48 | 23,51 | 23,60 | 996.900 | | 2017-03-03 | 00:00:00 | 23,70 | 24,52 | 23,60 | 24,30 | 1.076.300 | | 2017-03-08 | 00:00:00 | 24,39 | 24,41 | 23,65 | 24,02 | 1.504.200 | | 2017-03-09 | 00:00:00 | 24,02 | 24,26 | 23,71 | 24,07 | 813.500 | | 2017-03-13 | 00:00:00 | 23,61 | 24,15 | 23,33 | 23,35 | 430.300 | | 2017-03-21 | 00:00:00 | 22,97 | 22,97 | 22,03 | 22,28 | 934.900 | | 2017-03-22 | 00:00:00 | 22,33 | 22,97 | 21,93 | 22,84 | 1.607.700 | | 2017-03-23 | 00:00:00 | 22,84 | 22,84 | 22,32 | 22,56 | 1.196.000 | | 2017-04-03 | 00:00:00 | 22,20 | 22,46 | 21,73 | 21,85 | 875.100 | | 2017-04-06 | 00:00:00 | 21,20 | 21,24 | 20,42 | 20,65 | 1.710.700 | | 2017-04-07 | 00:00:00 | 20,55 | 20,74 | 20,17 | 20,48 | 1.015.600 | | 2017-04-17 | 00:00:00 | 19,50 | 19,96 | 19,45 | 19,90 | 1.258.600 | | 2017-04-27 | 00:00:00 | 22,19 | 22,23 | 21,63 | 22,20 | 1.509.500 | | 2017-04-28 | 00:00:00 | 22,20 | 22,90 | 21,97 | 22,90 | 6.864.600 | | 2017-05-03 | 00:00:00 | 21,16 | 21,38 | 20,79 | 21,00 | 702.500 | | 2017-05-04 | 00:00:00 | 20,70 | 20,74 | 19,82 | 20,18 | 1.234.200 | | 2017-05-05 | 00:00:00 | 20,13 | 20,40 | 19,70 | 19,94 | 1.050.800 | | 2017-05-08 | 00:00:00 | 19,91 | 19,92 | 18,81 | 19,05 | 1.188.500 | | 2017-05-09 | 00:00:00 | 19,11 | 19,64 | 18,70 | 19,32 | 757.000 | | 2017-05-11 | 00:00:00 | 19,80 | 21,52 | 19,80 | 20,92 | 3.069.800 | | 2017-05-15 | 00:00:00 | 21,65 | 22,13 | 20,97 | 21,21 | 1.100.300 | | 2017-05-16 | 00:00:00 | 21,20 | 21,34 | 20,36 | 20,36 | 1.101.400 | | 2017-05-17 | 00:00:00 | 19,95 | 20,30 | 19,52 | 19,75 | 1.200.800 | | 2017-05-18 | 00:00:00 | 15,99 | 18,15 | 15,64 | 16,40 | 8.262.800 | | 2017-05-19 | 00:00:00 | 16,80 | 17,38 | 16,30 | 16,30 | 2.517.400 | | 2017-05-22 | 00:00:00 | 16,20 | 16,20 | 15,57 | 15,75 | 1.667.600 | | 2017-05-23 | 00:00:00 | 15,94 | 16,69 | 15,83 | 16,35 | 2.410.500 | | 2017-05-24 | 00:00:00 | 16,68 | 18,20 | 16,54 | 17,63 | 4.071.600 | | 2017-05-25 | 00:00:00 | 17,70 | 18,23 | 16,90 | 17,06 | 1.849.200 | | 2017-05-26 | 00:00:00 | 17,20 | 17,95 | 17,18 | 17,57 | 2.299.500 | | 2017-05-29 | 00:00:00 | 17,57 | 17,57 | 17,57 | 17,57 | 0 | | 2017-05-30 | 00:00:00 | 17,80 | 17,80 | 17,20 | 17,34 | 713.600 | | 2017-05-31 | 00:00:00 | 17,35 | 17,43 | 16,97 | 17,26 | 2.686.700 | | 2017-06-01 | 00:00:00 | 17,32 | 17,34 | 16,47 | 16,47 | 928.300 | | 2017-06-02 | 00:00:00 | 16,56 | 16,79 | 16,18 | 16,60 | 941.800 | | 2017-06-05 | 00:00:00 | 16,33 | 16,92 | 16,28 | 16,90 | 986.300 | | 2017-06-06 | 00:00:00 | 16,82 | 17,84 | 16,82 | 17,79 | 1.199.800 | | 2017-06-07 | 00:00:00 | 17,75 | 17,98 | 17,07 | 17,26 | 1.285.700 | | 2017-06-08 | 00:00:00 | 17,20 | 17,20 | 16,65 | 16,80 | 1.146.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
