(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 | | 2008-09-22 | 00:00:00 | 23,30 | 24,01 | 22,91 | 23,03 | 1.421.800 | | 2008-09-23 | 00:00:00 | 22,91 | 23,64 | 22,10 | 22,10 | 1.305.600 | | 2008-09-24 | 00:00:00 | 22,96 | 23,35 | 22,36 | 22,40 | 1.061.700 | | 2008-09-25 | 00:00:00 | 22,90 | 24,00 | 22,71 | 23,29 | 1.600.400 | | 2008-09-26 | 00:00:00 | 23,29 | 24,00 | 22,90 | 23,65 | 878.800 | | 2008-09-29 | 00:00:00 | 23,30 | 23,50 | 21,60 | 22,30 | 1.108.600 | | 2008-09-30 | 00:00:00 | 22,80 | 24,68 | 22,80 | 24,05 | 2.367.100 | | 2008-10-01 | 00:00:00 | 24,40 | 24,77 | 23,80 | 23,88 | 1.555.200 | | 2008-10-02 | 00:00:00 | 23,80 | 24,00 | 22,70 | 23,10 | 1.376.200 | | 2008-10-03 | 00:00:00 | 23,20 | 24,39 | 22,61 | 22,65 | 1.527.200 | | 2008-10-06 | 00:00:00 | 21,50 | 22,89 | 20,00 | 22,50 | 1.157.200 | | 2008-10-07 | 00:00:00 | 22,00 | 22,99 | 21,18 | 21,61 | 1.400.200 | | 2008-10-08 | 00:00:00 | 21,00 | 21,51 | 19,20 | 20,60 | 3.413.500 | | 2008-10-09 | 00:00:00 | 21,03 | 21,75 | 20,75 | 20,80 | 1.771.100 | | 2008-10-10 | 00:00:00 | 19,79 | 20,50 | 18,75 | 20,00 | 3.090.100 | | 2008-10-13 | 00:00:00 | 21,80 | 22,11 | 20,70 | 21,90 | 1.150.800 | | 2008-10-14 | 00:00:00 | 22,25 | 24,10 | 22,20 | 22,80 | 1.213.300 | | 2008-10-15 | 00:00:00 | 21,50 | 23,17 | 20,68 | 21,75 | 1.251.700 | | 2008-10-16 | 00:00:00 | 22,36 | 22,85 | 20,97 | 21,93 | 1.933.800 | | 2008-10-17 | 00:00:00 | 22,00 | 22,45 | 21,20 | 21,20 | 654.100 | | 2008-10-20 | 00:00:00 | 21,82 | 22,30 | 21,20 | 22,00 | 1.005.100 | | 2008-10-21 | 00:00:00 | 21,50 | 22,05 | 21,25 | 21,50 | 1.914.100 | | 2008-10-22 | 00:00:00 | 20,90 | 20,93 | 19,80 | 19,80 | 1.507.000 | | 2008-10-23 | 00:00:00 | 19,70 | 20,19 | 18,80 | 19,30 | 1.900.200 | | 2008-10-24 | 00:00:00 | 18,63 | 19,50 | 18,16 | 18,75 | 1.436.900 | | 2008-10-27 | 00:00:00 | 19,10 | 19,84 | 18,45 | 18,61 | 1.298.300 | | 2008-10-28 | 00:00:00 | 19,97 | 21,36 | 18,68 | 21,06 | 1.935.500 | | 2008-10-29 | 00:00:00 | 21,65 | 22,00 | 20,91 | 21,30 | 1.954.200 | | 2008-10-30 | 00:00:00 | 22,10 | 24,40 | 22,09 | 23,50 | 2.322.100 | | 2008-10-31 | 00:00:00 | 23,40 | 24,19 | 23,17 | 23,40 | 1.540.100 | | 2008-11-03 | 00:00:00 | 23,63 | 23,69 | 22,51 | 22,61 | 695.800 | | 2008-11-04 | 00:00:00 | 23,60 | 24,40 | 23,22 | 23,51 | 1.056.000 | | 2008-11-05 | 00:00:00 | 23,51 | 23,99 | 22,20 | 22,20 | 1.277.500 | | 2008-11-06 | 00:00:00 | 21,75 | 23,00 | 21,75 | 22,76 | 1.296.800 | | 2008-11-07 | 00:00:00 | 22,64 | 23,30 | 22,29 | 22,52 | 730.700 | | 2008-11-10 | 00:00:00 | 23,56 | 23,75 | 21,78 | 22,11 | 866.600 | | 2008-11-11 | 00:00:00 | 22,15 | 24,30 | 21,85 | 24,30 | 1.427.400 | | 2008-11-12 | 00:00:00 | 24,30 | 24,30 | 21,25 | 21,25 | 2.412.700 | | 2008-11-13 | 00:00:00 | 21,40 | 23,74 | 21,39 | 23,40 | 1.818.900 | | 2008-11-14 | 00:00:00 | 23,74 | 24,20 | 22,85 | 23,55 | 1.497.600 | | 2008-11-17 | 00:00:00 | 23,25 | 25,81 | 23,10 | 24,73 | 1.043.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
