(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 | | 2018-07-13 | 00:00:00 | 16,20 | 16,64 | 15,77 | 16,64 | 3.015.000 | | 2018-07-16 | 00:00:00 | 16,60 | 17,34 | 16,56 | 17,05 | 1.142.400 | | 2018-07-17 | 00:00:00 | 17,18 | 17,20 | 16,89 | 17,14 | 1.153.400 | | 2018-07-18 | 00:00:00 | 18,20 | 18,75 | 17,70 | 17,84 | 3.229.700 | | 2018-07-19 | 00:00:00 | 17,97 | 18,40 | 17,73 | 18,30 | 1.952.800 | | 2018-07-20 | 00:00:00 | 18,86 | 19,75 | 18,79 | 19,20 | 4.003.800 | | 2018-07-23 | 00:00:00 | 19,75 | 19,84 | 18,83 | 18,90 | 1.047.300 | | 2018-07-24 | 00:00:00 | 19,65 | 19,71 | 19,12 | 19,30 | 1.494.900 | | 2018-07-25 | 00:00:00 | 19,43 | 20,39 | 19,36 | 20,19 | 2.507.800 | | 2018-07-26 | 00:00:00 | 20,31 | 20,55 | 18,93 | 19,03 | 2.278.000 | | 2018-07-27 | 00:00:00 | 19,07 | 19,45 | 18,58 | 18,85 | 1.911.300 | | 2018-07-30 | 00:00:00 | 18,84 | 18,90 | 18,46 | 18,82 | 1.214.500 | | 2018-07-31 | 00:00:00 | 18,58 | 19,45 | 18,58 | 19,28 | 1.871.300 | | 2018-08-01 | 00:00:00 | 19,26 | 19,48 | 19,00 | 19,45 | 1.168.000 | | 2018-08-02 | 00:00:00 | 19,31 | 19,47 | 19,03 | 19,25 | 744.200 | | 2018-08-03 | 00:00:00 | 19,35 | 19,89 | 19,15 | 19,75 | 620.200 | | 2018-08-06 | 00:00:00 | 19,89 | 19,99 | 19,15 | 19,15 | 1.093.600 | | 2018-08-07 | 00:00:00 | 19,28 | 19,54 | 18,54 | 18,64 | 1.629.900 | | 2018-08-08 | 00:00:00 | 18,50 | 18,94 | 18,04 | 18,19 | 2.222.400 | | 2018-08-09 | 00:00:00 | 18,32 | 18,51 | 17,77 | 17,91 | 1.040.100 | | 2018-08-10 | 00:00:00 | 17,77 | 17,90 | 16,84 | 17,25 | 1.465.900 | | 2018-08-13 | 00:00:00 | 17,25 | 17,35 | 16,48 | 17,35 | 1.553.100 | | 2018-08-14 | 00:00:00 | 17,50 | 17,52 | 17,02 | 17,42 | 1.085.000 | | 2018-08-15 | 00:00:00 | 18,01 | 18,40 | 17,18 | 17,68 | 2.447.300 | | 2018-08-16 | 00:00:00 | 18,10 | 19,14 | 18,01 | 18,94 | 2.958.500 | | 2018-08-17 | 00:00:00 | 18,36 | 19,08 | 17,91 | 18,80 | 2.459.800 | | 2018-08-20 | 00:00:00 | 18,70 | 18,81 | 18,09 | 18,49 | 1.298.600 | | 2018-08-21 | 00:00:00 | 18,67 | 19,00 | 17,65 | 17,91 | 984.200 | | 2018-08-22 | 00:00:00 | 17,20 | 18,03 | 17,05 | 17,84 | 1.559.700 | | 2018-08-23 | 00:00:00 | 17,59 | 18,07 | 17,16 | 17,29 | 1.135.900 | | 2018-08-24 | 00:00:00 | 17,46 | 17,54 | 16,66 | 17,07 | 980.400 | | 2018-08-27 | 00:00:00 | 17,19 | 18,30 | 17,04 | 18,21 | 1.301.600 | | 2018-08-28 | 00:00:00 | 18,39 | 18,74 | 17,63 | 18,19 | 1.749.700 | | 2018-08-29 | 00:00:00 | 18,28 | 19,68 | 18,26 | 19,66 | 1.972.300 | | 2018-08-30 | 00:00:00 | 19,66 | 19,90 | 18,32 | 18,42 | 2.173.500 | | 2018-08-31 | 00:00:00 | 18,60 | 18,97 | 18,07 | 18,10 | 3.176.300 | | 2018-09-03 | 00:00:00 | 18,16 | 18,20 | 17,50 | 17,50 | 849.600 | | 2018-09-04 | 00:00:00 | 17,56 | 17,68 | 17,08 | 17,40 | 1.344.900 | | 2018-09-05 | 00:00:00 | 17,41 | 17,78 | 16,99 | 17,69 | 999.400 | | 2018-09-06 | 00:00:00 | 18,00 | 18,89 | 17,66 | 18,83 | 1.269.000 | | 2018-09-10 | 00:00:00 | 18,79 | 19,38 | 18,66 | 18,80 | 2.256.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
