(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 | | 2018-01-19 | 00:00:00 | 20,35 | 20,81 | 20,01 | 20,70 | 1.087.100 | | 2018-01-22 | 00:00:00 | 21,50 | 22,57 | 21,23 | 21,58 | 4.578.700 | | 2018-01-23 | 00:00:00 | 21,55 | 21,61 | 20,66 | 20,72 | 991.600 | | 2018-01-24 | 00:00:00 | 20,95 | 22,65 | 20,95 | 22,65 | 4.709.900 | | 2018-01-25 | 00:00:00 | 22,65 | 22,65 | 22,65 | 22,65 | 0 | | 2018-01-26 | 00:00:00 | 23,00 | 23,83 | 22,89 | 23,83 | 2.391.100 | | 2018-01-29 | 00:00:00 | 23,83 | 24,00 | 23,26 | 23,65 | 909.400 | | 2018-01-30 | 00:00:00 | 23,59 | 23,66 | 22,77 | 23,30 | 1.316.700 | | 2018-01-31 | 00:00:00 | 23,49 | 24,40 | 23,48 | 23,69 | 3.032.400 | | 2018-02-01 | 00:00:00 | 23,71 | 24,27 | 23,40 | 23,48 | 3.547.600 | | 2018-02-02 | 00:00:00 | 23,06 | 23,38 | 22,38 | 23,00 | 1.592.100 | | 2018-02-05 | 00:00:00 | 23,20 | 23,62 | 22,81 | 22,95 | 1.129.100 | | 2018-02-06 | 00:00:00 | 22,95 | 24,50 | 22,51 | 24,21 | 3.919.700 | | 2018-02-07 | 00:00:00 | 24,20 | 26,04 | 24,00 | 24,87 | 5.912.300 | | 2018-02-08 | 00:00:00 | 25,16 | 25,99 | 24,64 | 25,57 | 3.322.000 | | 2018-02-09 | 00:00:00 | 26,42 | 27,13 | 23,85 | 24,90 | 4.566.100 | | 2018-02-14 | 00:00:00 | 25,75 | 25,76 | 24,64 | 25,00 | 2.250.500 | | 2018-02-15 | 00:00:00 | 25,15 | 25,40 | 24,59 | 24,98 | 1.382.200 | | 2018-02-16 | 00:00:00 | 24,98 | 25,16 | 24,52 | 24,90 | 860.000 | | 2018-02-19 | 00:00:00 | 24,89 | 25,20 | 24,69 | 24,85 | 542.000 | | 2018-02-20 | 00:00:00 | 25,20 | 27,08 | 25,00 | 27,00 | 4.961.200 | | 2018-02-21 | 00:00:00 | 26,49 | 29,43 | 26,28 | 27,35 | 10.561.400 | | 2018-02-22 | 00:00:00 | 28,49 | 28,84 | 27,00 | 27,95 | 6.752.800 | | 2018-02-23 | 00:00:00 | 27,96 | 29,23 | 27,96 | 29,23 | 2.290.900 | | 2018-02-26 | 00:00:00 | 29,43 | 30,07 | 28,34 | 28,49 | 2.386.200 | | 2018-02-27 | 00:00:00 | 28,40 | 29,50 | 28,02 | 28,83 | 2.161.800 | | 2018-02-28 | 00:00:00 | 28,90 | 29,31 | 27,90 | 27,90 | 2.103.000 | | 2018-03-01 | 00:00:00 | 28,00 | 28,56 | 27,15 | 27,90 | 1.625.400 | | 2018-03-02 | 00:00:00 | 27,74 | 28,54 | 26,72 | 28,54 | 1.357.000 | | 2018-03-05 | 00:00:00 | 28,70 | 29,09 | 28,16 | 28,78 | 1.124.400 | | 2018-03-06 | 00:00:00 | 29,00 | 29,30 | 28,00 | 28,37 | 1.089.300 | | 2018-03-07 | 00:00:00 | 28,10 | 28,24 | 26,74 | 27,09 | 1.843.900 | | 2018-03-08 | 00:00:00 | 27,46 | 27,46 | 25,05 | 26,31 | 2.586.100 | | 2018-03-09 | 00:00:00 | 25,99 | 26,94 | 25,68 | 26,94 | 1.571.600 | | 2018-03-12 | 00:00:00 | 27,08 | 28,15 | 26,94 | 28,15 | 1.652.500 | | 2018-03-13 | 00:00:00 | 28,10 | 28,45 | 27,45 | 27,60 | 927.400 | | 2018-03-14 | 00:00:00 | 27,50 | 27,51 | 25,38 | 25,57 | 4.005.100 | | 2018-03-15 | 00:00:00 | 25,60 | 26,29 | 25,35 | 25,45 | 1.361.100 | | 2018-03-16 | 00:00:00 | 25,65 | 25,99 | 25,11 | 25,40 | 1.739.300 | | 2018-03-19 | 00:00:00 | 25,35 | 25,35 | 24,52 | 25,12 | 1.483.400 | | 2018-03-20 | 00:00:00 | 25,34 | 25,80 | 25,15 | 25,50 | 1.006.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
