(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 | | 2018-09-10 | 00:00:00 | 18,79 | 19,38 | 18,66 | 18,80 | 2.256.000 | | 2018-09-11 | 00:00:00 | 18,35 | 18,42 | 17,50 | 17,81 | 1.691.900 | | 2018-09-12 | 00:00:00 | 17,97 | 18,41 | 17,91 | 18,30 | 1.658.700 | | 2018-09-13 | 00:00:00 | 18,40 | 18,40 | 17,67 | 18,04 | 1.453.500 | | 2018-09-14 | 00:00:00 | 17,86 | 18,42 | 17,08 | 17,51 | 3.550.100 | | 2018-09-17 | 00:00:00 | 17,39 | 18,41 | 17,10 | 18,20 | 2.310.300 | | 2018-09-18 | 00:00:00 | 18,11 | 18,98 | 17,77 | 18,98 | 2.310.800 | | 2018-09-19 | 00:00:00 | 18,41 | 18,51 | 17,98 | 18,12 | 2.099.700 | | 2018-09-20 | 00:00:00 | 18,25 | 18,42 | 17,88 | 18,15 | 919.600 | | 2018-09-21 | 00:00:00 | 18,35 | 18,90 | 18,18 | 18,81 | 1.992.700 | | 2018-09-24 | 00:00:00 | 18,79 | 19,02 | 18,16 | 18,31 | 1.812.600 | | 2018-09-25 | 00:00:00 | 17,90 | 18,48 | 17,85 | 18,30 | 1.721.300 | | 2018-09-26 | 00:00:00 | 18,41 | 18,73 | 18,11 | 18,29 | 2.509.900 | | 2018-09-27 | 00:00:00 | 18,40 | 19,40 | 18,33 | 18,86 | 2.566.100 | | 2018-09-28 | 00:00:00 | 18,60 | 19,29 | 18,22 | 18,62 | 1.858.700 | | 2018-10-01 | 00:00:00 | 18,47 | 18,82 | 17,57 | 17,78 | 2.204.900 | | 2018-10-02 | 00:00:00 | 18,40 | 19,55 | 18,35 | 19,55 | 3.389.500 | | 2018-10-04 | 00:00:00 | 20,69 | 22,28 | 20,20 | 22,27 | 4.550.200 | | 2018-10-05 | 00:00:00 | 22,95 | 23,48 | 22,27 | 22,61 | 3.674.500 | | 2018-10-09 | 00:00:00 | 25,82 | 27,29 | 25,82 | 26,79 | 4.740.500 | | 2018-10-10 | 00:00:00 | 24,99 | 25,30 | 22,80 | 24,55 | 8.674.800 | | 2018-10-11 | 00:00:00 | 25,83 | 25,83 | 23,72 | 23,99 | 3.448.600 | | 2018-10-15 | 00:00:00 | 24,15 | 25,49 | 24,15 | 25,30 | 2.587.400 | | 2018-10-16 | 00:00:00 | 25,62 | 26,15 | 25,44 | 26,00 | 2.822.400 | | 2018-10-17 | 00:00:00 | 23,19 | 25,50 | 22,71 | 24,60 | 5.616.900 | | 2018-10-18 | 00:00:00 | 24,55 | 24,94 | 23,85 | 23,94 | 1.721.000 | | 2018-10-19 | 00:00:00 | 24,10 | 25,19 | 23,93 | 25,19 | 1.624.100 | | 2018-10-22 | 00:00:00 | 25,71 | 26,13 | 25,50 | 25,71 | 1.520.700 | | 2018-10-23 | 00:00:00 | 25,32 | 25,95 | 25,05 | 25,57 | 2.278.800 | | 2018-10-24 | 00:00:00 | 25,30 | 25,72 | 24,53 | 24,58 | 1.853.600 | | 2018-10-25 | 00:00:00 | 25,00 | 25,59 | 24,64 | 25,24 | 2.227.200 | | 2018-10-26 | 00:00:00 | 25,41 | 26,28 | 25,21 | 26,00 | 3.878.100 | | 2018-10-29 | 00:00:00 | 25,33 | 26,19 | 24,54 | 25,10 | 3.979.100 | | 2018-10-30 | 00:00:00 | 25,40 | 26,25 | 25,15 | 26,25 | 3.534.500 | | 2018-10-31 | 00:00:00 | 26,25 | 26,79 | 25,38 | 26,60 | 4.307.800 | | 2018-11-01 | 00:00:00 | 26,61 | 26,85 | 25,96 | 26,80 | 1.308.600 | | 2018-11-05 | 00:00:00 | 26,69 | 27,08 | 26,43 | 27,08 | 2.749.600 | | 2018-11-06 | 00:00:00 | 26,84 | 27,21 | 26,30 | 26,83 | 3.028.900 | | 2018-11-07 | 00:00:00 | 26,90 | 27,27 | 25,45 | 25,88 | 2.967.800 | | 2018-11-08 | 00:00:00 | 25,84 | 26,38 | 25,10 | 25,45 | 2.147.400 | | 2018-11-09 | 00:00:00 | 25,43 | 26,10 | 24,76 | 26,10 | 2.324.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
