(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 | | 2017-11-23 | 00:00:00 | 23,87 | 24,56 | 23,47 | 24,23 | 1.214.200 | | 2017-11-24 | 00:00:00 | 24,01 | 24,39 | 23,34 | 23,90 | 1.731.400 | | 2017-11-27 | 00:00:00 | 23,61 | 23,84 | 23,23 | 23,55 | 2.104.800 | | 2017-11-28 | 00:00:00 | 23,60 | 23,83 | 22,63 | 23,10 | 3.464.300 | | 2017-11-29 | 00:00:00 | 23,10 | 23,24 | 22,31 | 22,66 | 1.830.300 | | 2017-11-30 | 00:00:00 | 22,19 | 22,19 | 21,18 | 21,36 | 3.176.400 | | 2017-12-01 | 00:00:00 | 21,30 | 21,66 | 20,85 | 21,41 | 1.618.500 | | 2017-12-04 | 00:00:00 | 21,59 | 22,49 | 21,45 | 22,14 | 1.033.100 | | 2017-12-05 | 00:00:00 | 22,16 | 22,93 | 21,51 | 21,68 | 1.607.700 | | 2017-12-06 | 00:00:00 | 21,70 | 22,40 | 21,01 | 22,15 | 1.586.600 | | 2017-12-07 | 00:00:00 | 21,56 | 21,94 | 21,09 | 21,69 | 1.892.400 | | 2017-12-08 | 00:00:00 | 21,85 | 21,98 | 21,25 | 21,47 | 882.000 | | 2017-12-11 | 00:00:00 | 21,48 | 21,68 | 20,79 | 21,00 | 1.037.200 | | 2017-12-12 | 00:00:00 | 20,99 | 21,27 | 20,10 | 21,27 | 1.051.800 | | 2017-12-13 | 00:00:00 | 21,52 | 21,76 | 20,40 | 20,70 | 1.623.600 | | 2017-12-14 | 00:00:00 | 20,46 | 20,62 | 19,81 | 20,12 | 1.493.600 | | 2017-12-15 | 00:00:00 | 20,00 | 20,68 | 19,83 | 20,31 | 1.335.600 | | 2017-12-18 | 00:00:00 | 21,07 | 21,07 | 20,38 | 20,44 | 826.900 | | 2017-12-19 | 00:00:00 | 20,44 | 20,58 | 19,88 | 20,00 | 1.256.900 | | 2017-12-20 | 00:00:00 | 19,91 | 20,39 | 19,62 | 19,82 | 533.000 | | 2017-12-21 | 00:00:00 | 20,10 | 20,95 | 19,70 | 20,95 | 1.278.800 | | 2017-12-22 | 00:00:00 | 20,75 | 22,30 | 20,70 | 22,29 | 1.775.800 | | 2017-12-25 | 00:00:00 | 22,29 | 22,29 | 22,29 | 22,29 | 0 | | 2017-12-26 | 00:00:00 | 22,30 | 22,30 | 21,60 | 21,87 | 758.700 | | 2017-12-27 | 00:00:00 | 21,74 | 21,90 | 21,43 | 21,70 | 529.300 | | 2017-12-28 | 00:00:00 | 21,60 | 22,90 | 21,43 | 22,70 | 1.420.600 | | 2017-12-29 | 00:00:00 | 22,70 | 22,70 | 22,70 | 22,70 | 0 | | 2018-01-02 | 00:00:00 | 22,80 | 23,06 | 21,84 | 21,84 | 1.274.400 | | 2018-01-03 | 00:00:00 | 21,70 | 22,09 | 21,47 | 21,49 | 628.100 | | 2018-01-04 | 00:00:00 | 21,72 | 21,90 | 21,23 | 21,80 | 1.006.200 | | 2018-01-05 | 00:00:00 | 21,91 | 21,98 | 21,12 | 21,25 | 763.200 | | 2018-01-08 | 00:00:00 | 21,25 | 21,51 | 21,02 | 21,30 | 588.500 | | 2018-01-09 | 00:00:00 | 21,35 | 21,35 | 20,37 | 20,40 | 1.179.600 | | 2018-01-10 | 00:00:00 | 20,36 | 20,37 | 19,45 | 19,56 | 2.177.500 | | 2018-01-11 | 00:00:00 | 19,75 | 20,06 | 19,51 | 20,05 | 1.623.300 | | 2018-01-12 | 00:00:00 | 19,80 | 20,17 | 19,33 | 19,77 | 1.806.800 | | 2018-01-15 | 00:00:00 | 19,77 | 20,11 | 19,59 | 20,11 | 362.500 | | 2018-01-16 | 00:00:00 | 20,11 | 20,71 | 19,98 | 20,30 | 1.864.700 | | 2018-01-17 | 00:00:00 | 20,31 | 20,63 | 19,95 | 20,58 | 934.900 | | 2018-01-18 | 00:00:00 | 20,62 | 20,64 | 19,85 | 20,11 | 1.118.000 | | 2018-01-19 | 00:00:00 | 20,35 | 20,81 | 20,01 | 20,70 | 1.087.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
