|
 ELETROBRAS -PNB - [Ticker: ELET6.SA] |     | | Última Transacción | 28,320 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.93 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 29,500 | Mínimo | 27,800 | | Volumen | 5.310.400 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 23,800 x 0 - 23,830 x 0 | Yield | | | Cierre Anterior | 29,250 | PER | 0,00% | | Apertura | 29,310 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ELET6.SA desde 2000-01-01 hasta 2023-06-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-20 | 22,92 | 1.145.300 | 23,45 | 21,25 | 22,35 | 00:00:00 | | 2007-08-21 | 23,05 | 1.009.900 | 23,50 | 22,40 | 22,71 | 00:00:00 | | 2007-08-22 | 23,31 | 1.116.600 | 23,69 | 22,86 | 23,50 | 00:00:00 | | 2007-08-23 | 22,30 | 2.925.500 | 23,50 | 22,20 | 23,50 | 00:00:00 | | 2007-08-24 | 23,00 | 1.495.100 | 23,00 | 21,90 | 22,30 | 00:00:00 | | 2007-08-27 | 23,00 | 1.042.600 | 23,07 | 22,47 | 22,99 | 00:00:00 | | 2007-08-28 | 22,60 | 1.118.900 | 22,71 | 22,05 | 22,62 | 00:00:00 | | 2007-08-29 | 23,67 | 1.229.100 | 23,69 | 22,71 | 22,71 | 00:00:00 | | 2007-08-30 | 23,09 | 1.444.100 | 23,64 | 22,60 | 23,50 | 00:00:00 | | 2007-08-31 | 24,20 | 2.026.000 | 24,20 | 23,33 | 23,83 | 00:00:00 | | 2007-09-03 | 23,95 | 364.000 | 24,50 | 23,77 | 24,11 | 00:00:00 | | 2007-09-04 | 24,00 | 754.500 | 24,40 | 23,65 | 24,00 | 00:00:00 | | 2007-09-05 | 23,20 | 677.700 | 23,88 | 23,20 | 23,63 | 00:00:00 | | 2007-09-06 | 23,86 | 1.067.000 | 23,86 | 22,76 | 23,60 | 00:00:00 | | 2007-09-07 | 23,86 | 0 | 23,86 | 23,86 | 23,86 | 00:00:00 | | 2007-09-10 | 22,80 | 947.000 | 23,40 | 22,54 | 23,27 | 00:00:00 | | 2007-09-11 | 23,60 | 843.600 | 23,70 | 22,90 | 23,34 | 00:00:00 | | 2007-09-12 | 23,52 | 1.461.800 | 24,48 | 23,21 | 24,18 | 00:00:00 | | 2007-09-13 | 23,46 | 972.200 | 24,00 | 23,46 | 23,98 | 00:00:00 | | 2007-09-14 | 23,90 | 835.100 | 24,21 | 23,29 | 23,30 | 00:00:00 | | 2007-09-17 | 23,01 | 1.098.200 | 23,85 | 22,80 | 23,60 | 00:00:00 | | 2007-09-18 | 23,88 | 2.023.200 | 24,21 | 22,96 | 23,22 | 00:00:00 | | 2007-09-19 | 24,12 | 1.043.400 | 24,63 | 24,01 | 24,22 | 00:00:00 | | 2007-09-20 | 24,30 | 1.089.700 | 24,57 | 24,03 | 24,37 | 00:00:00 | | 2007-09-21 | 25,08 | 924.500 | 25,08 | 24,45 | 24,50 | 00:00:00 | | 2007-09-24 | 25,40 | 889.000 | 25,50 | 24,91 | 25,12 | 00:00:00 | | 2007-09-25 | 25,57 | 1.098.000 | 25,84 | 24,90 | 25,30 | 00:00:00 | | 2007-09-26 | 26,09 | 1.086.600 | 26,12 | 25,70 | 25,90 | 00:00:00 | | 2007-09-27 | 26,20 | 1.039.600 | 26,29 | 25,71 | 26,18 | 00:00:00 | | 2007-09-28 | 25,70 | 986.900 | 26,20 | 25,40 | 25,99 | 00:00:00 | | 2007-10-01 | 26,77 | 1.768.100 | 26,79 | 26,00 | 26,00 | 00:00:00 | | 2007-10-02 | 26,30 | 808.600 | 26,68 | 26,05 | 26,59 | 00:00:00 | | 2007-10-03 | 26,12 | 1.777.100 | 26,52 | 25,85 | 26,34 | 00:00:00 | | 2007-10-04 | 26,50 | 884.800 | 26,55 | 26,20 | 26,45 | 00:00:00 | | 2007-10-05 | 26,80 | 1.054.300 | 27,09 | 26,72 | 26,76 | 00:00:00 | | 2007-10-08 | 27,00 | 571.900 | 27,00 | 26,50 | 26,59 | 00:00:00 | | 2007-10-09 | 27,00 | 1.632.800 | 27,13 | 26,84 | 27,01 | 00:00:00 | | 2007-10-10 | 26,50 | 1.053.100 | 26,94 | 26,50 | 26,50 | 00:00:00 | | 2007-10-11 | 26,00 | 1.260.200 | 27,10 | 26,00 | 26,50 | 00:00:00 | | 2007-10-12 | 26,00 | 0 | 26,00 | 26,00 | 26,00 | 00:00:00 | | 2007-10-15 | 26,10 | 1.517.100 | 26,60 | 25,84 | 26,60 | 00:00:00 | | 2007-10-16 | 25,11 | 1.169.900 | 25,91 | 25,11 | 25,51 | 00:00:00 | | 2007-10-17 | 26,00 | 1.479.400 | 26,00 | 24,75 | 25,50 | 00:00:00 | | 2007-10-18 | 26,22 | 855.500 | 26,70 | 25,10 | 25,60 | 00:00:00 | | 2007-10-19 | 25,02 | 846.800 | 26,60 | 25,02 | 26,60 | 00:00:00 | | 2007-10-22 | 25,76 | 1.023.900 | 25,97 | 24,30 | 24,60 | 00:00:00 | | 2007-10-23 | 25,75 | 1.250.600 | 26,28 | 25,68 | 25,90 | 00:00:00 | | 2007-10-24 | 25,70 | 1.186.800 | 26,40 | 25,19 | 25,40 | 00:00:00 | | 2007-10-25 | 25,17 | 682.600 | 26,19 | 25,13 | 26,04 | 00:00:00 | | 2007-10-26 | 25,29 | 708.400 | 25,77 | 24,96 | 25,51 | 00:00:00 | | 2007-10-29 | 25,20 | 1.211.100 | 26,00 | 25,20 | 25,75 | 00:00:00 | | 2007-10-30 | 25,80 | 1.481.700 | 25,95 | 25,12 | 25,38 | 00:00:00 | | 2007-10-31 | 26,13 | 1.499.700 | 26,50 | 25,86 | 25,95 | 00:00:00 | | 2007-11-01 | 25,20 | 1.096.700 | 26,96 | 25,20 | 26,96 | 00:00:00 | | 2007-11-02 | 25,20 | 0 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2007-11-05 | 25,92 | 1.363.300 | 26,35 | 25,05 | 25,21 | 00:00:00 | | 2007-11-06 | 26,69 | 1.135.700 | 26,89 | 26,25 | 26,25 | 00:00:00 | | 2007-11-07 | 26,38 | 869.800 | 26,79 | 26,06 | 26,57 | 00:00:00 | | 2007-11-08 | 25,15 | 1.196.200 | 26,78 | 24,80 | 26,46 | 00:00:00 | | 2007-11-09 | 25,13 | 2.137.800 | 25,50 | 24,61 | 25,20 | 00:00:00 | | 2007-11-12 | 25,38 | 1.227.100 | 25,64 | 24,82 | 24,88 | 00:00:00 | | 2007-11-13 | 25,69 | 1.131.700 | 26,29 | 25,11 | 25,12 | 00:00:00 | | 2007-11-14 | 26,23 | 1.313.000 | 26,79 | 25,35 | 25,50 | 00:00:00 | | 2007-11-15 | 26,23 | 0 | 26,23 | 26,23 | 26,23 | 00:00:00 | | 2007-11-16 | 26,55 | 968.900 | 26,95 | 25,91 | 25,91 | 00:00:00 | | 2007-11-19 | 25,40 | 708.100 | 26,49 | 25,28 | 26,12 | 00:00:00 | | 2007-11-20 | 25,40 | 0 | 25,40 | 25,40 | 25,40 | 00:00:00 | | 2007-11-21 | 25,00 | 949.300 | 25,37 | 24,55 | 24,90 | 00:00:00 | | 2007-11-22 | 24,76 | 570.300 | 25,30 | 24,55 | 24,81 | 00:00:00 | | 2007-11-23 | 24,50 | 703.000 | 24,99 | 24,30 | 24,77 | 00:00:00 | | 2007-11-26 | 22,65 | 1.938.600 | 24,80 | 22,62 | 24,64 | 00:00:00 | | 2007-11-27 | 23,13 | 1.487.700 | 23,99 | 22,12 | 22,20 | 00:00:00 | | 2007-11-28 | 24,25 | 953.200 | 24,55 | 23,41 | 23,83 | 00:00:00 | | 2007-11-29 | 23,81 | 803.500 | 24,60 | 23,65 | 24,00 | 00:00:00 | | 2007-11-30 | 24,55 | 1.260.500 | 25,05 | 24,00 | 24,50 | 00:00:00 | | 2007-12-03 | 25,23 | 1.126.700 | 26,18 | 24,50 | 25,09 | 00:00:00 | | 2007-12-04 | 25,90 | 1.228.400 | 26,05 | 24,59 | 24,91 | 00:00:00 | | 2007-12-05 | 26,10 | 1.377.700 | 26,70 | 25,81 | 26,25 | 00:00:00 | | 2007-12-06 | 26,25 | 759.200 | 26,70 | 25,91 | 26,50 | 00:00:00 | | 2007-12-07 | 25,40 | 1.281.200 | 26,29 | 25,06 | 26,29 | 00:00:00 | | 2007-12-10 | 24,51 | 2.859.200 | 25,95 | 24,20 | 25,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
