(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-29 | 00:00:00 | 24,95 | 25,58 | 24,55 | 24,72 | 1.129.500 | | 2008-05-30 | 00:00:00 | 25,70 | 27,06 | 25,20 | 27,00 | 3.912.200 | | 2008-06-02 | 00:00:00 | 26,60 | 27,21 | 26,10 | 27,20 | 2.099.700 | | 2008-06-03 | 00:00:00 | 27,01 | 27,38 | 26,60 | 27,10 | 1.436.500 | | 2008-06-04 | 00:00:00 | 26,78 | 27,40 | 26,71 | 26,89 | 1.788.300 | | 2008-06-05 | 00:00:00 | 27,02 | 27,40 | 26,92 | 26,94 | 1.385.300 | | 2008-06-06 | 00:00:00 | 27,20 | 27,20 | 26,35 | 26,35 | 864.900 | | 2008-06-10 | 00:00:00 | 25,93 | 25,93 | 24,65 | 25,70 | 1.534.600 | | 2008-06-11 | 00:00:00 | 25,70 | 26,51 | 25,11 | 26,35 | 1.410.900 | | 2008-06-12 | 00:00:00 | 26,80 | 27,01 | 26,18 | 27,00 | 1.118.600 | | 2008-06-13 | 00:00:00 | 26,50 | 26,88 | 25,81 | 25,99 | 583.300 | | 2008-06-16 | 00:00:00 | 25,95 | 26,29 | 25,70 | 26,20 | 390.900 | | 2008-06-17 | 00:00:00 | 26,50 | 26,74 | 26,02 | 26,31 | 690.200 | | 2008-06-18 | 00:00:00 | 26,06 | 26,25 | 25,22 | 25,70 | 1.118.500 | | 2008-06-19 | 00:00:00 | 25,86 | 26,10 | 25,28 | 25,51 | 909.700 | | 2008-06-20 | 00:00:00 | 26,00 | 26,00 | 24,34 | 24,34 | 1.407.700 | | 2008-06-23 | 00:00:00 | 24,54 | 25,15 | 24,28 | 24,85 | 862.500 | | 2008-06-24 | 00:00:00 | 24,80 | 25,60 | 24,46 | 25,15 | 929.500 | | 2008-06-25 | 00:00:00 | 25,49 | 26,69 | 25,41 | 26,10 | 1.109.100 | | 2008-06-26 | 00:00:00 | 25,80 | 26,00 | 25,42 | 25,70 | 1.077.400 | | 2008-06-27 | 00:00:00 | 25,51 | 26,49 | 25,43 | 26,30 | 1.336.600 | | 2008-06-30 | 00:00:00 | 26,13 | 26,60 | 26,05 | 26,05 | 606.800 | | 2008-07-01 | 00:00:00 | 25,52 | 26,13 | 24,96 | 25,17 | 1.008.400 | | 2008-07-02 | 00:00:00 | 25,54 | 25,55 | 24,50 | 24,55 | 959.100 | | 2008-07-03 | 00:00:00 | 24,51 | 25,35 | 23,76 | 23,76 | 1.091.700 | | 2008-07-04 | 00:00:00 | 23,49 | 24,25 | 23,49 | 23,61 | 448.400 | | 2008-07-07 | 00:00:00 | 24,00 | 24,45 | 23,10 | 23,45 | 775.900 | | 2008-07-08 | 00:00:00 | 23,60 | 24,11 | 23,05 | 24,11 | 762.000 | | 2008-07-10 | 00:00:00 | 23,73 | 25,86 | 23,50 | 25,40 | 1.717.700 | | 2008-07-11 | 00:00:00 | 25,24 | 26,29 | 25,17 | 25,99 | 2.526.200 | | 2008-07-14 | 00:00:00 | 26,30 | 26,50 | 25,56 | 26,04 | 962.300 | | 2008-07-15 | 00:00:00 | 25,70 | 27,78 | 25,27 | 27,38 | 1.666.300 | | 2008-07-16 | 00:00:00 | 27,35 | 28,10 | 27,35 | 27,60 | 1.480.300 | | 2008-07-17 | 00:00:00 | 27,73 | 28,00 | 26,35 | 26,38 | 1.036.900 | | 2008-07-18 | 00:00:00 | 26,70 | 27,30 | 26,11 | 26,21 | 756.100 | | 2008-07-21 | 00:00:00 | 26,93 | 27,40 | 26,81 | 27,00 | 1.641.500 | | 2008-07-22 | 00:00:00 | 26,85 | 26,95 | 25,91 | 26,55 | 793.000 | | 2008-07-23 | 00:00:00 | 26,85 | 27,00 | 26,19 | 26,32 | 958.700 | | 2008-07-24 | 00:00:00 | 26,32 | 26,79 | 25,77 | 25,80 | 970.000 | | 2008-07-25 | 00:00:00 | 25,66 | 26,86 | 25,50 | 25,69 | 1.117.900 | | 2008-07-28 | 00:00:00 | 25,98 | 26,25 | 25,42 | 25,60 | 1.117.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
