(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-17 | 00:00:00 | 23,25 | 25,81 | 23,10 | 24,73 | 1.043.100 | | 2008-11-18 | 00:00:00 | 24,01 | 25,80 | 23,99 | 24,55 | 1.307.800 | | 2008-11-19 | 00:00:00 | 24,70 | 25,45 | 24,30 | 24,30 | 1.242.600 | | 2008-11-21 | 00:00:00 | 23,50 | 24,69 | 23,50 | 23,80 | 1.602.400 | | 2008-11-24 | 00:00:00 | 24,91 | 25,71 | 23,64 | 23,70 | 1.138.600 | | 2008-11-25 | 00:00:00 | 23,70 | 24,80 | 23,10 | 23,50 | 1.355.700 | | 2008-11-26 | 00:00:00 | 23,50 | 25,39 | 23,06 | 25,00 | 1.107.300 | | 2008-11-27 | 00:00:00 | 24,85 | 25,34 | 24,19 | 24,35 | 874.900 | | 2008-11-28 | 00:00:00 | 24,30 | 25,21 | 23,75 | 24,40 | 2.483.200 | | 2008-12-01 | 00:00:00 | 24,14 | 24,92 | 23,60 | 24,80 | 1.722.400 | | 2008-12-02 | 00:00:00 | 25,32 | 25,39 | 24,55 | 24,55 | 1.307.600 | | 2008-12-03 | 00:00:00 | 24,55 | 25,35 | 24,49 | 24,75 | 1.448.000 | | 2008-12-04 | 00:00:00 | 25,10 | 25,95 | 24,97 | 25,35 | 1.298.400 | | 2008-12-05 | 00:00:00 | 26,90 | 27,06 | 24,81 | 26,90 | 1.415.800 | | 2008-12-08 | 00:00:00 | 27,97 | 28,24 | 27,52 | 27,60 | 2.132.000 | | 2008-12-09 | 00:00:00 | 27,50 | 27,93 | 26,30 | 27,20 | 1.560.200 | | 2008-12-10 | 00:00:00 | 27,50 | 27,73 | 26,03 | 26,10 | 1.368.400 | | 2008-12-11 | 00:00:00 | 26,15 | 26,39 | 25,19 | 25,19 | 1.010.100 | | 2008-12-12 | 00:00:00 | 25,00 | 26,29 | 24,61 | 26,05 | 863.800 | | 2008-12-15 | 00:00:00 | 26,05 | 26,27 | 25,11 | 25,77 | 823.400 | | 2008-12-16 | 00:00:00 | 26,01 | 26,40 | 25,42 | 26,12 | 1.084.100 | | 2008-12-17 | 00:00:00 | 26,12 | 26,16 | 24,57 | 24,98 | 2.240.200 | | 2008-12-18 | 00:00:00 | 25,30 | 26,55 | 25,06 | 26,20 | 1.053.200 | | 2008-12-19 | 00:00:00 | 26,29 | 26,72 | 25,86 | 26,06 | 871.900 | | 2008-12-22 | 00:00:00 | 26,32 | 26,61 | 24,90 | 24,90 | 784.100 | | 2008-12-23 | 00:00:00 | 25,36 | 25,38 | 23,52 | 23,52 | 731.700 | | 2008-12-26 | 00:00:00 | 24,39 | 24,49 | 23,82 | 24,08 | 435.300 | | 2008-12-29 | 00:00:00 | 23,89 | 24,48 | 23,50 | 23,83 | 573.100 | | 2008-12-30 | 00:00:00 | 23,99 | 24,75 | 23,97 | 24,18 | 1.266.100 | | 2009-01-02 | 00:00:00 | 24,51 | 25,55 | 24,22 | 25,55 | 871.800 | | 2009-01-05 | 00:00:00 | 25,40 | 26,16 | 25,18 | 25,73 | 1.157.900 | | 2009-01-06 | 00:00:00 | 25,76 | 26,03 | 24,84 | 24,90 | 1.241.800 | | 2009-01-07 | 00:00:00 | 24,74 | 24,96 | 24,18 | 24,50 | 1.591.700 | | 2009-01-08 | 00:00:00 | 24,32 | 25,40 | 24,30 | 24,72 | 1.784.200 | | 2009-01-09 | 00:00:00 | 25,00 | 25,04 | 24,50 | 24,69 | 1.388.900 | | 2009-01-12 | 00:00:00 | 24,41 | 25,20 | 24,30 | 24,79 | 1.165.100 | | 2009-01-13 | 00:00:00 | 24,55 | 25,48 | 24,55 | 25,20 | 1.123.000 | | 2009-01-14 | 00:00:00 | 25,00 | 25,38 | 24,74 | 24,83 | 1.136.400 | | 2009-01-15 | 00:00:00 | 24,74 | 25,88 | 24,35 | 25,88 | 1.028.600 | | 2009-01-16 | 00:00:00 | 25,88 | 26,69 | 25,51 | 26,26 | 1.051.400 | | 2009-01-19 | 00:00:00 | 26,50 | 26,50 | 25,26 | 25,30 | 519.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
