(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-28 | 00:00:00 | 23,05 | 23,07 | 22,18 | 22,65 | 1.082.700 | | 2017-09-29 | 00:00:00 | 22,91 | 23,01 | 22,09 | 22,69 | 1.400.000 | | 2017-10-02 | 00:00:00 | 22,48 | 23,87 | 22,30 | 23,67 | 1.130.000 | | 2017-10-03 | 00:00:00 | 23,74 | 25,40 | 23,74 | 25,35 | 1.782.000 | | 2017-10-04 | 00:00:00 | 25,25 | 25,60 | 24,88 | 25,30 | 943.900 | | 2017-10-05 | 00:00:00 | 25,42 | 25,78 | 24,87 | 25,08 | 1.348.000 | | 2017-10-06 | 00:00:00 | 24,52 | 24,83 | 24,02 | 24,15 | 812.500 | | 2017-10-09 | 00:00:00 | 24,34 | 24,54 | 23,73 | 24,13 | 589.800 | | 2017-10-10 | 00:00:00 | 24,39 | 24,96 | 24,28 | 24,75 | 826.500 | | 2017-10-11 | 00:00:00 | 24,51 | 24,84 | 24,22 | 24,26 | 1.300.000 | | 2017-10-12 | 00:00:00 | 24,26 | 24,26 | 24,26 | 24,26 | 0 | | 2017-10-13 | 00:00:00 | 24,52 | 24,56 | 23,97 | 24,36 | 709.300 | | 2017-10-16 | 00:00:00 | 24,55 | 24,55 | 23,91 | 24,15 | 745.700 | | 2017-10-17 | 00:00:00 | 24,20 | 24,25 | 23,37 | 24,02 | 936.400 | | 2017-10-18 | 00:00:00 | 24,06 | 24,46 | 23,72 | 24,39 | 1.039.400 | | 2017-10-19 | 00:00:00 | 24,05 | 24,37 | 23,92 | 24,12 | 750.100 | | 2017-10-20 | 00:00:00 | 24,11 | 25,55 | 24,06 | 25,55 | 2.104.900 | | 2017-10-23 | 00:00:00 | 25,39 | 26,98 | 25,18 | 26,45 | 3.094.800 | | 2017-10-24 | 00:00:00 | 26,80 | 26,80 | 25,79 | 26,46 | 1.877.600 | | 2017-10-25 | 00:00:00 | 27,22 | 27,38 | 26,66 | 27,20 | 2.247.100 | | 2017-10-26 | 00:00:00 | 27,48 | 28,35 | 26,90 | 27,35 | 1.513.900 | | 2017-10-27 | 00:00:00 | 27,40 | 28,16 | 26,69 | 27,30 | 1.114.000 | | 2017-10-30 | 00:00:00 | 27,00 | 27,21 | 25,87 | 26,29 | 1.881.700 | | 2017-10-31 | 00:00:00 | 26,56 | 26,59 | 25,25 | 25,34 | 1.666.500 | | 2017-11-01 | 00:00:00 | 25,15 | 25,15 | 23,40 | 23,80 | 2.516.400 | | 2017-11-02 | 00:00:00 | 23,80 | 23,80 | 23,80 | 23,80 | 0 | | 2017-11-03 | 00:00:00 | 23,70 | 23,70 | 22,09 | 22,77 | 2.490.500 | | 2017-11-06 | 00:00:00 | 22,80 | 24,00 | 22,80 | 24,00 | 2.748.300 | | 2017-11-07 | 00:00:00 | 24,71 | 25,55 | 23,54 | 24,31 | 4.739.600 | | 2017-11-08 | 00:00:00 | 24,31 | 24,88 | 23,28 | 24,83 | 2.570.200 | | 2017-11-09 | 00:00:00 | 24,59 | 25,02 | 23,50 | 23,50 | 1.796.400 | | 2017-11-10 | 00:00:00 | 23,60 | 23,63 | 21,62 | 22,70 | 4.039.000 | | 2017-11-13 | 00:00:00 | 22,66 | 23,28 | 22,55 | 23,17 | 2.278.000 | | 2017-11-14 | 00:00:00 | 23,28 | 23,45 | 22,00 | 22,20 | 1.415.300 | | 2017-11-15 | 00:00:00 | 22,20 | 22,20 | 22,20 | 22,20 | 0 | | 2017-11-16 | 00:00:00 | 22,51 | 23,04 | 22,27 | 22,65 | 1.041.700 | | 2017-11-17 | 00:00:00 | 22,60 | 22,95 | 21,96 | 22,76 | 1.223.600 | | 2017-11-20 | 00:00:00 | 22,76 | 22,76 | 22,76 | 22,76 | 0 | | 2017-11-21 | 00:00:00 | 23,01 | 23,63 | 22,75 | 22,97 | 1.037.300 | | 2017-11-22 | 00:00:00 | 22,96 | 23,95 | 22,80 | 23,74 | 1.862.400 | | 2017-11-23 | 00:00:00 | 23,87 | 24,56 | 23,47 | 24,23 | 1.214.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
