(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 | | 2017-08-03 | 00:00:00 | 16,51 | 17,25 | 16,51 | 17,20 | 2.134.900 | | 2017-08-04 | 00:00:00 | 17,25 | 17,80 | 17,23 | 17,79 | 1.673.100 | | 2017-08-07 | 00:00:00 | 17,80 | 18,29 | 17,51 | 18,02 | 1.242.300 | | 2017-08-08 | 00:00:00 | 18,12 | 18,38 | 17,82 | 17,98 | 1.351.400 | | 2017-08-09 | 00:00:00 | 18,00 | 18,10 | 17,51 | 17,82 | 1.224.700 | | 2017-08-10 | 00:00:00 | 17,82 | 17,82 | 17,30 | 17,30 | 741.400 | | 2017-08-11 | 00:00:00 | 17,12 | 17,72 | 17,12 | 17,72 | 803.700 | | 2017-08-14 | 00:00:00 | 17,71 | 17,93 | 17,50 | 17,70 | 859.200 | | 2017-08-15 | 00:00:00 | 17,87 | 18,15 | 17,74 | 17,75 | 858.600 | | 2017-08-16 | 00:00:00 | 17,95 | 18,20 | 17,70 | 17,89 | 1.384.500 | | 2017-08-17 | 00:00:00 | 17,51 | 17,60 | 17,19 | 17,37 | 1.638.600 | | 2017-08-18 | 00:00:00 | 17,52 | 17,68 | 17,09 | 17,37 | 1.256.600 | | 2017-08-21 | 00:00:00 | 17,31 | 17,94 | 17,28 | 17,83 | 1.799.000 | | 2017-08-22 | 00:00:00 | 21,90 | 24,08 | 20,77 | 23,55 | 19.167.600 | | 2017-08-23 | 00:00:00 | 23,31 | 23,38 | 20,99 | 21,40 | 9.663.000 | | 2017-08-24 | 00:00:00 | 21,39 | 22,42 | 20,80 | 21,67 | 4.341.400 | | 2017-08-25 | 00:00:00 | 22,00 | 22,27 | 21,56 | 21,89 | 1.261.800 | | 2017-08-28 | 00:00:00 | 22,15 | 22,23 | 21,33 | 21,97 | 1.307.200 | | 2017-08-29 | 00:00:00 | 21,80 | 21,90 | 21,25 | 21,72 | 1.234.100 | | 2017-08-30 | 00:00:00 | 21,95 | 21,99 | 21,38 | 21,82 | 1.554.900 | | 2017-08-31 | 00:00:00 | 21,78 | 21,95 | 20,53 | 20,53 | 3.161.000 | | 2017-09-01 | 00:00:00 | 20,80 | 21,05 | 20,46 | 20,70 | 1.526.900 | | 2017-09-04 | 00:00:00 | 20,52 | 21,37 | 20,51 | 20,95 | 556.800 | | 2017-09-05 | 00:00:00 | 21,64 | 22,36 | 21,20 | 21,50 | 2.110.400 | | 2017-09-06 | 00:00:00 | 21,97 | 22,07 | 21,47 | 22,00 | 1.485.300 | | 2017-09-07 | 00:00:00 | 22,00 | 22,00 | 22,00 | 22,00 | 0 | | 2017-09-08 | 00:00:00 | 22,24 | 23,49 | 21,95 | 22,96 | 2.567.600 | | 2017-09-11 | 00:00:00 | 23,17 | 24,85 | 23,08 | 24,33 | 2.666.700 | | 2017-09-12 | 00:00:00 | 24,30 | 25,90 | 23,81 | 24,69 | 3.060.800 | | 2017-09-13 | 00:00:00 | 25,00 | 25,48 | 24,10 | 24,16 | 1.863.000 | | 2017-09-14 | 00:00:00 | 24,00 | 25,03 | 23,64 | 24,54 | 1.601.500 | | 2017-09-15 | 00:00:00 | 24,61 | 25,59 | 24,44 | 24,63 | 2.324.500 | | 2017-09-18 | 00:00:00 | 24,88 | 25,77 | 24,65 | 24,80 | 1.449.900 | | 2017-09-19 | 00:00:00 | 24,85 | 25,40 | 24,40 | 25,21 | 1.357.800 | | 2017-09-20 | 00:00:00 | 25,17 | 25,64 | 24,91 | 25,64 | 1.514.500 | | 2017-09-21 | 00:00:00 | 25,68 | 25,68 | 24,36 | 24,71 | 1.228.500 | | 2017-09-22 | 00:00:00 | 24,73 | 24,81 | 24,16 | 24,58 | 583.800 | | 2017-09-25 | 00:00:00 | 24,33 | 24,48 | 23,71 | 24,14 | 664.500 | | 2017-09-26 | 00:00:00 | 24,06 | 24,88 | 24,06 | 24,14 | 574.500 | | 2017-09-27 | 00:00:00 | 24,20 | 24,31 | 22,76 | 23,05 | 1.891.900 | | 2017-09-28 | 00:00:00 | 23,05 | 23,07 | 22,18 | 22,65 | 1.082.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
