(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 | | 2017-06-08 | 00:00:00 | 17,20 | 17,20 | 16,65 | 16,80 | 1.146.200 | | 2017-06-09 | 00:00:00 | 16,95 | 17,28 | 16,20 | 16,52 | 1.761.100 | | 2017-06-12 | 00:00:00 | 16,55 | 16,85 | 16,13 | 16,52 | 643.900 | | 2017-06-13 | 00:00:00 | 16,70 | 16,88 | 16,10 | 16,70 | 906.800 | | 2017-06-14 | 00:00:00 | 16,63 | 17,03 | 16,20 | 16,60 | 2.964.200 | | 2017-06-15 | 00:00:00 | 16,60 | 16,60 | 16,60 | 16,60 | 0 | | 2017-06-16 | 00:00:00 | 16,76 | 17,17 | 16,46 | 16,85 | 1.949.800 | | 2017-06-19 | 00:00:00 | 16,80 | 16,96 | 16,32 | 16,59 | 1.028.500 | | 2017-06-20 | 00:00:00 | 16,64 | 16,64 | 15,81 | 15,89 | 1.130.200 | | 2017-06-21 | 00:00:00 | 16,20 | 16,25 | 15,41 | 15,79 | 2.206.600 | | 2017-06-22 | 00:00:00 | 15,90 | 17,24 | 15,90 | 16,50 | 1.681.900 | | 2017-06-23 | 00:00:00 | 16,61 | 16,74 | 15,75 | 15,94 | 1.154.700 | | 2017-06-26 | 00:00:00 | 16,19 | 16,50 | 16,10 | 16,46 | 726.800 | | 2017-06-27 | 00:00:00 | 16,24 | 16,74 | 16,15 | 16,19 | 801.800 | | 2017-06-28 | 00:00:00 | 16,10 | 17,00 | 16,10 | 17,00 | 1.161.100 | | 2017-06-29 | 00:00:00 | 17,01 | 17,18 | 16,00 | 16,20 | 1.878.700 | | 2017-06-30 | 00:00:00 | 16,30 | 16,48 | 16,01 | 16,41 | 1.407.200 | | 2017-07-03 | 00:00:00 | 16,54 | 16,67 | 16,19 | 16,45 | 613.500 | | 2017-07-04 | 00:00:00 | 16,42 | 16,47 | 16,23 | 16,25 | 279.500 | | 2017-07-05 | 00:00:00 | 16,75 | 17,40 | 16,66 | 17,32 | 3.294.500 | | 2017-07-06 | 00:00:00 | 19,96 | 19,96 | 18,60 | 19,13 | 7.375.000 | | 2017-07-07 | 00:00:00 | 19,10 | 19,85 | 18,77 | 18,88 | 2.058.600 | | 2017-07-10 | 00:00:00 | 18,88 | 19,22 | 17,48 | 18,11 | 4.334.300 | | 2017-07-11 | 00:00:00 | 18,11 | 18,27 | 17,60 | 17,68 | 2.421.500 | | 2017-07-12 | 00:00:00 | 17,96 | 18,42 | 17,83 | 18,35 | 2.009.100 | | 2017-07-13 | 00:00:00 | 18,55 | 18,67 | 18,25 | 18,60 | 839.100 | | 2017-07-14 | 00:00:00 | 18,64 | 18,75 | 17,48 | 17,65 | 2.450.000 | | 2017-07-17 | 00:00:00 | 17,83 | 17,83 | 17,03 | 17,23 | 2.436.900 | | 2017-07-18 | 00:00:00 | 17,26 | 17,55 | 17,06 | 17,50 | 2.220.700 | | 2017-07-19 | 00:00:00 | 17,65 | 17,69 | 16,88 | 16,94 | 1.472.000 | | 2017-07-20 | 00:00:00 | 17,10 | 17,34 | 16,99 | 16,99 | 1.237.300 | | 2017-07-21 | 00:00:00 | 17,05 | 17,20 | 16,90 | 17,01 | 979.200 | | 2017-07-24 | 00:00:00 | 17,09 | 17,09 | 16,60 | 16,92 | 658.700 | | 2017-07-25 | 00:00:00 | 17,00 | 17,45 | 16,86 | 17,32 | 1.579.900 | | 2017-07-26 | 00:00:00 | 17,25 | 17,45 | 16,60 | 16,79 | 1.365.800 | | 2017-07-27 | 00:00:00 | 16,91 | 16,96 | 16,37 | 16,43 | 930.200 | | 2017-07-28 | 00:00:00 | 16,54 | 16,89 | 16,20 | 16,89 | 1.193.900 | | 2017-07-31 | 00:00:00 | 16,90 | 16,96 | 16,56 | 16,67 | 1.956.500 | | 2017-08-01 | 00:00:00 | 16,61 | 16,85 | 16,61 | 16,79 | 1.561.100 | | 2017-08-02 | 00:00:00 | 16,70 | 16,74 | 16,46 | 16,50 | 2.088.700 | | 2017-08-03 | 00:00:00 | 16,51 | 17,25 | 16,51 | 17,20 | 2.134.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
