(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 | | 2018-05-17 | 00:00:00 | 21,85 | 22,40 | 21,05 | 21,05 | 2.167.500 | | 2018-05-18 | 00:00:00 | 20,98 | 21,01 | 20,05 | 20,23 | 1.325.200 | | 2018-05-21 | 00:00:00 | 20,31 | 20,79 | 19,65 | 19,95 | 1.306.600 | | 2018-05-22 | 00:00:00 | 20,19 | 20,81 | 19,61 | 20,70 | 1.557.000 | | 2018-05-23 | 00:00:00 | 19,09 | 19,25 | 18,30 | 18,75 | 4.109.200 | | 2018-05-24 | 00:00:00 | 18,69 | 18,69 | 17,04 | 17,53 | 4.075.800 | | 2018-05-25 | 00:00:00 | 17,50 | 18,08 | 17,19 | 18,07 | 2.394.900 | | 2018-05-28 | 00:00:00 | 17,38 | 17,60 | 16,05 | 16,35 | 1.525.800 | | 2018-05-29 | 00:00:00 | 16,77 | 17,14 | 16,37 | 16,60 | 2.218.400 | | 2018-05-30 | 00:00:00 | 16,59 | 16,93 | 16,31 | 16,75 | 3.176.400 | | 2018-06-01 | 00:00:00 | 17,42 | 17,67 | 16,15 | 17,36 | 3.530.700 | | 2018-06-04 | 00:00:00 | 17,25 | 18,97 | 16,90 | 18,90 | 2.249.500 | | 2018-06-05 | 00:00:00 | 17,90 | 18,13 | 17,18 | 17,36 | 3.006.600 | | 2018-06-06 | 00:00:00 | 17,40 | 17,70 | 16,19 | 16,26 | 2.627.500 | | 2018-06-07 | 00:00:00 | 16,17 | 16,17 | 15,00 | 15,38 | 4.177.800 | | 2018-06-08 | 00:00:00 | 15,70 | 15,70 | 14,25 | 14,64 | 5.188.000 | | 2018-06-11 | 00:00:00 | 14,60 | 15,27 | 14,42 | 14,95 | 3.065.000 | | 2018-06-12 | 00:00:00 | 15,20 | 15,84 | 14,73 | 15,84 | 2.894.900 | | 2018-06-13 | 00:00:00 | 15,68 | 16,68 | 15,35 | 16,65 | 4.339.500 | | 2018-06-14 | 00:00:00 | 17,00 | 17,20 | 16,23 | 16,35 | 2.468.000 | | 2018-06-15 | 00:00:00 | 16,56 | 16,76 | 15,01 | 15,01 | 3.576.500 | | 2018-06-18 | 00:00:00 | 15,11 | 15,50 | 14,26 | 15,06 | 1.555.000 | | 2018-06-19 | 00:00:00 | 14,80 | 16,21 | 14,70 | 15,63 | 2.381.700 | | 2018-06-20 | 00:00:00 | 16,00 | 16,00 | 15,18 | 15,84 | 1.913.400 | | 2018-06-21 | 00:00:00 | 15,39 | 15,73 | 14,70 | 14,72 | 3.201.000 | | 2018-06-22 | 00:00:00 | 14,85 | 15,27 | 14,48 | 15,22 | 1.563.800 | | 2018-06-25 | 00:00:00 | 15,30 | 15,64 | 14,68 | 15,07 | 1.588.000 | | 2018-06-26 | 00:00:00 | 15,10 | 15,25 | 14,31 | 14,45 | 2.573.400 | | 2018-06-27 | 00:00:00 | 14,50 | 14,56 | 13,60 | 13,72 | 2.317.000 | | 2018-06-28 | 00:00:00 | 13,60 | 14,01 | 13,31 | 13,97 | 2.416.700 | | 2018-06-29 | 00:00:00 | 14,08 | 14,25 | 13,48 | 13,55 | 3.277.900 | | 2018-07-02 | 00:00:00 | 13,55 | 14,68 | 13,34 | 14,68 | 3.370.900 | | 2018-07-03 | 00:00:00 | 14,65 | 15,39 | 14,34 | 15,35 | 1.892.500 | | 2018-07-04 | 00:00:00 | 16,05 | 17,98 | 16,05 | 17,90 | 6.315.500 | | 2018-07-05 | 00:00:00 | 18,70 | 19,20 | 16,80 | 16,80 | 4.288.100 | | 2018-07-06 | 00:00:00 | 16,77 | 17,00 | 16,30 | 16,84 | 992.000 | | 2018-07-09 | 00:00:00 | 16,84 | 16,84 | 16,84 | 16,84 | 0 | | 2018-07-10 | 00:00:00 | 16,95 | 17,02 | 16,17 | 16,56 | 1.730.900 | | 2018-07-11 | 00:00:00 | 16,00 | 17,59 | 15,79 | 16,92 | 2.597.800 | | 2018-07-12 | 00:00:00 | 16,90 | 17,30 | 16,60 | 16,75 | 1.679.600 | | 2018-07-13 | 00:00:00 | 16,20 | 16,64 | 15,77 | 16,64 | 3.015.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
