(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 | | 2008-03-31 | 00:00:00 | 25,00 | 25,80 | 24,50 | 25,20 | 1.284.700 | | 2008-04-01 | 00:00:00 | 25,80 | 26,14 | 25,55 | 26,00 | 1.773.400 | | 2008-04-02 | 00:00:00 | 26,30 | 27,50 | 26,30 | 27,40 | 2.556.400 | | 2008-04-03 | 00:00:00 | 27,24 | 27,49 | 26,90 | 26,90 | 1.613.800 | | 2008-04-04 | 00:00:00 | 26,74 | 27,50 | 25,50 | 27,50 | 1.411.900 | | 2008-04-07 | 00:00:00 | 27,80 | 27,98 | 26,02 | 26,30 | 1.023.500 | | 2008-04-08 | 00:00:00 | 25,91 | 26,89 | 25,75 | 26,01 | 1.121.600 | | 2008-04-09 | 00:00:00 | 26,20 | 26,20 | 25,00 | 25,02 | 1.670.500 | | 2008-04-10 | 00:00:00 | 25,02 | 25,54 | 24,90 | 25,15 | 681.800 | | 2008-04-11 | 00:00:00 | 24,90 | 25,29 | 24,90 | 25,00 | 761.000 | | 2008-04-14 | 00:00:00 | 25,20 | 25,33 | 24,86 | 25,05 | 583.500 | | 2008-04-15 | 00:00:00 | 25,50 | 25,50 | 24,40 | 24,50 | 1.456.700 | | 2008-04-16 | 00:00:00 | 24,85 | 25,00 | 24,40 | 24,45 | 1.897.200 | | 2008-04-17 | 00:00:00 | 24,50 | 25,60 | 24,26 | 25,20 | 581.500 | | 2008-04-18 | 00:00:00 | 25,81 | 25,85 | 25,32 | 25,40 | 1.180.100 | | 2008-04-22 | 00:00:00 | 25,55 | 25,70 | 24,92 | 25,10 | 1.057.600 | | 2008-04-23 | 00:00:00 | 25,38 | 25,40 | 24,66 | 24,81 | 1.126.100 | | 2008-04-24 | 00:00:00 | 24,90 | 25,10 | 24,66 | 24,81 | 976.800 | | 2008-04-25 | 00:00:00 | 25,01 | 25,33 | 24,81 | 25,20 | 1.688.500 | | 2008-04-28 | 00:00:00 | 25,20 | 25,50 | 24,82 | 24,82 | 1.759.800 | | 2008-04-29 | 00:00:00 | 25,09 | 25,09 | 24,66 | 24,80 | 1.416.600 | | 2008-04-30 | 00:00:00 | 24,84 | 26,80 | 24,73 | 25,80 | 2.864.300 | | 2008-05-02 | 00:00:00 | 27,00 | 27,05 | 26,35 | 27,00 | 2.554.400 | | 2008-05-05 | 00:00:00 | 25,45 | 25,75 | 25,20 | 25,40 | 1.673.900 | | 2008-05-06 | 00:00:00 | 25,50 | 25,50 | 24,90 | 24,99 | 1.638.800 | | 2008-05-07 | 00:00:00 | 25,10 | 25,10 | 24,25 | 24,45 | 1.747.800 | | 2008-05-08 | 00:00:00 | 24,60 | 24,88 | 24,35 | 24,55 | 782.700 | | 2008-05-09 | 00:00:00 | 24,47 | 24,69 | 24,20 | 24,60 | 666.000 | | 2008-05-12 | 00:00:00 | 24,89 | 24,99 | 24,60 | 24,99 | 652.600 | | 2008-05-13 | 00:00:00 | 25,10 | 25,15 | 24,67 | 24,98 | 1.735.800 | | 2008-05-14 | 00:00:00 | 24,90 | 25,00 | 24,40 | 24,50 | 1.110.200 | | 2008-05-15 | 00:00:00 | 24,43 | 24,94 | 24,28 | 24,80 | 780.100 | | 2008-05-16 | 00:00:00 | 25,67 | 25,90 | 25,01 | 25,01 | 1.473.200 | | 2008-05-19 | 00:00:00 | 25,38 | 25,39 | 25,00 | 25,30 | 1.313.700 | | 2008-05-20 | 00:00:00 | 24,90 | 25,48 | 24,73 | 25,48 | 1.246.100 | | 2008-05-21 | 00:00:00 | 25,12 | 25,27 | 24,91 | 25,08 | 986.200 | | 2008-05-23 | 00:00:00 | 24,93 | 24,98 | 24,45 | 24,88 | 758.900 | | 2008-05-26 | 00:00:00 | 24,90 | 24,90 | 24,40 | 24,65 | 555.000 | | 2008-05-27 | 00:00:00 | 24,65 | 24,69 | 23,94 | 23,95 | 1.079.600 | | 2008-05-28 | 00:00:00 | 24,14 | 25,30 | 24,02 | 24,80 | 1.420.000 | | 2008-05-29 | 00:00:00 | 24,95 | 25,58 | 24,55 | 24,72 | 1.129.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
