(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-28 | 00:00:00 | 25,98 | 26,25 | 25,42 | 25,60 | 1.117.000 | | 2008-07-29 | 00:00:00 | 25,51 | 26,45 | 25,51 | 26,45 | 1.695.200 | | 2008-07-30 | 00:00:00 | 26,51 | 26,75 | 26,05 | 26,30 | 1.375.500 | | 2008-07-31 | 00:00:00 | 26,50 | 26,63 | 25,90 | 26,23 | 1.261.600 | | 2008-08-01 | 00:00:00 | 26,12 | 26,69 | 26,10 | 26,10 | 1.215.400 | | 2008-08-04 | 00:00:00 | 26,25 | 26,42 | 25,61 | 26,15 | 1.497.000 | | 2008-08-05 | 00:00:00 | 26,40 | 27,05 | 25,95 | 27,00 | 1.901.700 | | 2008-08-06 | 00:00:00 | 27,39 | 27,40 | 25,67 | 26,65 | 1.171.300 | | 2008-08-07 | 00:00:00 | 26,70 | 26,71 | 25,80 | 25,80 | 955.800 | | 2008-08-08 | 00:00:00 | 25,67 | 26,31 | 25,67 | 25,80 | 713.900 | | 2008-08-11 | 00:00:00 | 25,67 | 26,13 | 24,41 | 24,52 | 1.231.300 | | 2008-08-12 | 00:00:00 | 24,61 | 24,92 | 24,15 | 24,15 | 834.300 | | 2008-08-13 | 00:00:00 | 24,31 | 25,10 | 23,50 | 23,91 | 2.136.900 | | 2008-08-14 | 00:00:00 | 24,28 | 24,70 | 23,73 | 24,00 | 1.004.900 | | 2008-08-15 | 00:00:00 | 23,45 | 24,39 | 23,28 | 23,80 | 1.505.000 | | 2008-08-18 | 00:00:00 | 23,81 | 24,39 | 23,40 | 23,71 | 2.061.800 | | 2008-08-19 | 00:00:00 | 23,41 | 24,49 | 23,41 | 24,10 | 961.900 | | 2008-08-20 | 00:00:00 | 24,30 | 24,69 | 24,05 | 24,46 | 584.000 | | 2008-08-21 | 00:00:00 | 24,89 | 25,65 | 23,95 | 24,31 | 2.252.000 | | 2008-08-22 | 00:00:00 | 24,26 | 24,87 | 24,26 | 24,49 | 585.200 | | 2008-08-25 | 00:00:00 | 24,52 | 24,84 | 24,33 | 24,65 | 767.200 | | 2008-08-26 | 00:00:00 | 24,33 | 24,89 | 24,20 | 24,20 | 1.449.900 | | 2008-08-27 | 00:00:00 | 24,58 | 25,38 | 24,48 | 25,38 | 1.350.900 | | 2008-08-28 | 00:00:00 | 25,60 | 25,60 | 24,90 | 25,40 | 1.526.400 | | 2008-08-29 | 00:00:00 | 25,79 | 25,90 | 24,43 | 25,04 | 1.648.100 | | 2008-09-01 | 00:00:00 | 24,68 | 25,10 | 24,55 | 25,05 | 494.100 | | 2008-09-02 | 00:00:00 | 24,75 | 25,35 | 24,62 | 25,15 | 642.300 | | 2008-09-03 | 00:00:00 | 25,35 | 25,35 | 23,93 | 24,23 | 883.200 | | 2008-09-04 | 00:00:00 | 24,49 | 24,49 | 23,25 | 23,25 | 914.500 | | 2008-09-05 | 00:00:00 | 23,10 | 24,08 | 23,02 | 23,64 | 1.226.600 | | 2008-09-08 | 00:00:00 | 24,30 | 24,74 | 23,40 | 23,78 | 1.238.300 | | 2008-09-09 | 00:00:00 | 23,50 | 23,99 | 22,56 | 22,56 | 1.390.400 | | 2008-09-10 | 00:00:00 | 22,76 | 23,74 | 22,16 | 22,60 | 2.090.500 | | 2008-09-11 | 00:00:00 | 22,22 | 22,90 | 21,82 | 22,50 | 1.773.100 | | 2008-09-12 | 00:00:00 | 22,75 | 23,37 | 22,16 | 22,76 | 997.300 | | 2008-09-15 | 00:00:00 | 21,90 | 22,48 | 21,24 | 21,24 | 1.312.400 | | 2008-09-16 | 00:00:00 | 21,22 | 21,40 | 19,91 | 20,27 | 2.948.600 | | 2008-09-17 | 00:00:00 | 19,90 | 20,27 | 18,50 | 19,47 | 4.883.300 | | 2008-09-18 | 00:00:00 | 19,99 | 21,40 | 19,70 | 20,59 | 2.664.600 | | 2008-09-19 | 00:00:00 | 22,29 | 23,80 | 22,00 | 23,30 | 2.174.700 | | 2008-09-22 | 00:00:00 | 23,30 | 24,01 | 22,91 | 23,03 | 1.421.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
