(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 | | 2018-03-20 | 00:00:00 | 25,34 | 25,80 | 25,15 | 25,50 | 1.006.900 | | 2018-03-21 | 00:00:00 | 25,60 | 25,75 | 24,67 | 24,99 | 1.950.600 | | 2018-03-22 | 00:00:00 | 24,99 | 25,39 | 24,10 | 24,98 | 2.410.900 | | 2018-03-23 | 00:00:00 | 24,81 | 25,50 | 24,68 | 24,78 | 1.386.600 | | 2018-03-26 | 00:00:00 | 25,08 | 26,50 | 24,92 | 26,50 | 1.242.300 | | 2018-03-27 | 00:00:00 | 25,88 | 26,38 | 25,26 | 25,46 | 1.334.800 | | 2018-03-28 | 00:00:00 | 25,29 | 25,29 | 24,14 | 24,30 | 1.504.700 | | 2018-03-29 | 00:00:00 | 24,61 | 24,73 | 23,92 | 24,10 | 1.384.300 | | 2018-04-02 | 00:00:00 | 24,10 | 24,10 | 23,15 | 23,61 | 2.616.500 | | 2018-04-03 | 00:00:00 | 23,44 | 24,78 | 23,40 | 24,09 | 1.889.200 | | 2018-04-04 | 00:00:00 | 23,30 | 24,90 | 23,30 | 24,90 | 1.594.200 | | 2018-04-05 | 00:00:00 | 25,12 | 25,71 | 25,12 | 25,70 | 1.228.500 | | 2018-04-06 | 00:00:00 | 25,71 | 25,71 | 22,54 | 23,60 | 7.261.700 | | 2018-04-09 | 00:00:00 | 24,29 | 24,29 | 21,87 | 22,01 | 4.193.000 | | 2018-04-10 | 00:00:00 | 22,49 | 23,08 | 21,85 | 23,07 | 2.484.700 | | 2018-04-11 | 00:00:00 | 22,21 | 23,15 | 22,21 | 23,15 | 3.390.400 | | 2018-04-12 | 00:00:00 | 23,70 | 24,15 | 22,82 | 23,40 | 1.559.800 | | 2018-04-13 | 00:00:00 | 23,39 | 23,39 | 22,65 | 23,06 | 1.282.400 | | 2018-04-16 | 00:00:00 | 22,90 | 23,14 | 22,07 | 22,07 | 992.600 | | 2018-04-17 | 00:00:00 | 22,16 | 22,71 | 21,57 | 21,60 | 2.825.900 | | 2018-04-18 | 00:00:00 | 21,68 | 22,71 | 21,68 | 22,19 | 2.364.400 | | 2018-04-19 | 00:00:00 | 22,19 | 22,74 | 21,81 | 22,40 | 1.647.400 | | 2018-04-20 | 00:00:00 | 22,80 | 22,85 | 21,41 | 21,45 | 2.783.000 | | 2018-04-23 | 00:00:00 | 21,49 | 21,90 | 21,06 | 21,35 | 1.778.200 | | 2018-04-24 | 00:00:00 | 21,49 | 21,78 | 21,12 | 21,34 | 1.343.900 | | 2018-04-25 | 00:00:00 | 21,12 | 22,03 | 20,94 | 22,03 | 2.183.400 | | 2018-04-26 | 00:00:00 | 22,29 | 22,56 | 21,75 | 22,09 | 1.604.600 | | 2018-04-27 | 00:00:00 | 22,45 | 23,80 | 22,37 | 23,33 | 2.578.200 | | 2018-04-30 | 00:00:00 | 23,31 | 23,98 | 22,66 | 22,80 | 1.277.400 | | 2018-05-02 | 00:00:00 | 23,10 | 23,53 | 22,30 | 23,30 | 2.110.500 | | 2018-05-03 | 00:00:00 | 23,19 | 24,19 | 22,50 | 22,50 | 2.285.400 | | 2018-05-04 | 00:00:00 | 22,50 | 23,25 | 22,50 | 23,16 | 860.000 | | 2018-05-07 | 00:00:00 | 22,95 | 23,07 | 21,00 | 21,29 | 3.673.600 | | 2018-05-08 | 00:00:00 | 21,35 | 21,38 | 20,61 | 21,27 | 1.801.900 | | 2018-05-09 | 00:00:00 | 21,35 | 22,00 | 21,02 | 21,74 | 1.744.800 | | 2018-05-10 | 00:00:00 | 22,06 | 22,72 | 22,05 | 22,53 | 1.423.500 | | 2018-05-11 | 00:00:00 | 22,40 | 22,60 | 21,30 | 21,76 | 1.357.100 | | 2018-05-14 | 00:00:00 | 21,86 | 21,96 | 20,87 | 21,00 | 1.357.500 | | 2018-05-15 | 00:00:00 | 20,68 | 21,76 | 20,65 | 21,76 | 1.463.100 | | 2018-05-16 | 00:00:00 | 21,76 | 21,83 | 20,95 | 21,29 | 1.102.300 | | 2018-05-17 | 00:00:00 | 21,85 | 22,40 | 21,05 | 21,05 | 2.167.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
