Última Hora: "Marcelo recebido no Porto com gritos - SIC Notícias" Fri, 22 Mar 2019 16:24:47 GMT    "Cerca de 900 mil crianças precisam de apoio urgente em Moçambique - SIC Notícias" Sat, 23 Mar 2019 13:31:55 GMT    "Jerónimo de Sousa diz que "não há nenhumas eleições para primeiro-ministro", apenas para deputados. É verdade? - Polígrafo" Sat, 23 Mar 2019 11:20:00 GMT   "Fim de Theresa May? "Golpe" para demitir primeira-ministra em curso - TSF Online" Sat, 23 Mar 2019 21:56:48 GMT    "Polícia Judiciária localiza e apreende 430 embalagens de potente analgésico usado em anestesia - SAPO 24" Sat, 23 Mar 2019 08:10:00 GMT    "Militares juntam-se à polícia em protesto dos "coletes amarelos". Há 31 detidos - Diário de Notícias - Lisboa" Sat, 23 Mar 2019 13:02:00 GMT    "Guerra de médicos. Coordenador acusa colegas de mortes por negligência - ZAP" Fri, 22 Mar 2019 13:45:00 GMT    "Benfica pede informação sobre prova produzida na investigação a Rui Pinto - SAPO Desporto" Fri, 22 Mar 2019 15:23:00 GMT    "Marcelo aconselha partidos a entenderem-se na Lei de Bases da Saúde - Jornal de Notícias" Sat, 23 Mar 2019 12:48:00 GMT    "Incêndio de grandes proporções em Barcelos dominado durante a noite - PÚBLICO" Sat, 23 Mar 2019 23:20:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.93 (+0.97%) ELETROBRAS -PNB - [Ticker: ELET6.SA]Gráfico ELETROBRAS  -PNB   Noticias ELETROBRAS  -PNB   Descargar Históricos de Metastock ELETROBRAS  -PNB  y Otros  Análisis Técnico ELETROBRAS  -PNB   
Última Transacción28,320Hora de Cotización2018-11-30 - 00:00:00
Variación--0.93 (+0.97%)Rango 52 Semanas[0,000 - 0,000]
Máximo29,500Mínimo27,800
Volumen5.310.400Volumen Medio (3m)0
Demanda / Oferta23,800 x 0 - 23,830 x 0Yield
Cierre Anterior29,250PER0,00%
Apertura29,310EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-03-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-08-2022,921.145.30023,4521,2522,3500:00:00
2007-08-2123,051.009.90023,5022,4022,7100:00:00
2007-08-2223,311.116.60023,6922,8623,5000:00:00
2007-08-2322,302.925.50023,5022,2023,5000:00:00
2007-08-2423,001.495.10023,0021,9022,3000:00:00
2007-08-2723,001.042.60023,0722,4722,9900:00:00
2007-08-2822,601.118.90022,7122,0522,6200:00:00
2007-08-2923,671.229.10023,6922,7122,7100:00:00
2007-08-3023,091.444.10023,6422,6023,5000:00:00
2007-08-3124,202.026.00024,2023,3323,8300:00:00
2007-09-0323,95364.00024,5023,7724,1100:00:00
2007-09-0424,00754.50024,4023,6524,0000:00:00
2007-09-0523,20677.70023,8823,2023,6300:00:00
2007-09-0623,861.067.00023,8622,7623,6000:00:00
2007-09-0723,86023,8623,8623,8600:00:00
2007-09-1022,80947.00023,4022,5423,2700:00:00
2007-09-1123,60843.60023,7022,9023,3400:00:00
2007-09-1223,521.461.80024,4823,2124,1800:00:00
2007-09-1323,46972.20024,0023,4623,9800:00:00
2007-09-1423,90835.10024,2123,2923,3000:00:00
2007-09-1723,011.098.20023,8522,8023,6000:00:00
2007-09-1823,882.023.20024,2122,9623,2200:00:00
2007-09-1924,121.043.40024,6324,0124,2200:00:00
2007-09-2024,301.089.70024,5724,0324,3700:00:00
2007-09-2125,08924.50025,0824,4524,5000:00:00
2007-09-2425,40889.00025,5024,9125,1200:00:00
2007-09-2525,571.098.00025,8424,9025,3000:00:00
2007-09-2626,091.086.60026,1225,7025,9000:00:00
2007-09-2726,201.039.60026,2925,7126,1800:00:00
2007-09-2825,70986.90026,2025,4025,9900:00:00
2007-10-0126,771.768.10026,7926,0026,0000:00:00
2007-10-0226,30808.60026,6826,0526,5900:00:00
2007-10-0326,121.777.10026,5225,8526,3400:00:00
2007-10-0426,50884.80026,5526,2026,4500:00:00
2007-10-0526,801.054.30027,0926,7226,7600:00:00
2007-10-0827,00571.90027,0026,5026,5900:00:00
2007-10-0927,001.632.80027,1326,8427,0100:00:00
2007-10-1026,501.053.10026,9426,5026,5000:00:00
2007-10-1126,001.260.20027,1026,0026,5000:00:00
2007-10-1226,00026,0026,0026,0000:00:00
2007-10-1526,101.517.10026,6025,8426,6000:00:00
2007-10-1625,111.169.90025,9125,1125,5100:00:00
2007-10-1726,001.479.40026,0024,7525,5000:00:00
2007-10-1826,22855.50026,7025,1025,6000:00:00
2007-10-1925,02846.80026,6025,0226,6000:00:00
2007-10-2225,761.023.90025,9724,3024,6000:00:00
2007-10-2325,751.250.60026,2825,6825,9000:00:00
2007-10-2425,701.186.80026,4025,1925,4000:00:00
2007-10-2525,17682.60026,1925,1326,0400:00:00
2007-10-2625,29708.40025,7724,9625,5100:00:00
2007-10-2925,201.211.10026,0025,2025,7500:00:00
2007-10-3025,801.481.70025,9525,1225,3800:00:00
2007-10-3126,131.499.70026,5025,8625,9500:00:00
2007-11-0125,201.096.70026,9625,2026,9600:00:00
2007-11-0225,20025,2025,2025,2000:00:00
2007-11-0525,921.363.30026,3525,0525,2100:00:00
2007-11-0626,691.135.70026,8926,2526,2500:00:00
2007-11-0726,38869.80026,7926,0626,5700:00:00
2007-11-0825,151.196.20026,7824,8026,4600:00:00
2007-11-0925,132.137.80025,5024,6125,2000:00:00
2007-11-1225,381.227.10025,6424,8224,8800:00:00
2007-11-1325,691.131.70026,2925,1125,1200:00:00
2007-11-1426,231.313.00026,7925,3525,5000:00:00
2007-11-1526,23026,2326,2326,2300:00:00
2007-11-1626,55968.90026,9525,9125,9100:00:00
2007-11-1925,40708.10026,4925,2826,1200:00:00
2007-11-2025,40025,4025,4025,4000:00:00
2007-11-2125,00949.30025,3724,5524,9000:00:00
2007-11-2224,76570.30025,3024,5524,8100:00:00
2007-11-2324,50703.00024,9924,3024,7700:00:00
2007-11-2622,651.938.60024,8022,6224,6400:00:00
2007-11-2723,131.487.70023,9922,1222,2000:00:00
2007-11-2824,25953.20024,5523,4123,8300:00:00
2007-11-2923,81803.50024,6023,6524,0000:00:00
2007-11-3024,551.260.50025,0524,0024,5000:00:00
2007-12-0325,231.126.70026,1824,5025,0900:00:00
2007-12-0425,901.228.40026,0524,5924,9100:00:00
2007-12-0526,101.377.70026,7025,8126,2500:00:00
2007-12-0626,25759.20026,7025,9126,5000:00:00
2007-12-0725,401.281.20026,2925,0626,2900:00:00
2007-12-1024,512.859.20025,9524,2025,4600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters