|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-15 | 26,01 | 536.000 | 26,55 | 25,39 | 26,42 | 00:00:00 | | 2010-07-16 | 25,58 | 705.400 | 26,25 | 25,58 | 26,09 | 00:00:00 | | 2010-07-19 | 25,85 | 568.800 | 26,16 | 25,64 | 25,82 | 00:00:00 | | 2010-07-20 | 26,30 | 856.300 | 26,70 | 25,71 | 25,85 | 00:00:00 | | 2010-07-21 | 26,30 | 836.600 | 26,42 | 26,01 | 26,41 | 00:00:00 | | 2010-07-22 | 26,72 | 765.600 | 26,82 | 26,43 | 26,56 | 00:00:00 | | 2010-07-23 | 26,88 | 500.600 | 26,88 | 26,27 | 26,75 | 00:00:00 | | 2010-07-26 | 26,94 | 389.000 | 26,94 | 26,73 | 26,90 | 00:00:00 | | 2010-07-27 | 26,22 | 1.038.100 | 27,09 | 26,22 | 26,96 | 00:00:00 | | 2010-07-28 | 26,70 | 432.200 | 26,70 | 26,03 | 26,20 | 00:00:00 | | 2010-07-29 | 27,00 | 321.400 | 27,00 | 26,66 | 26,79 | 00:00:00 | | 2010-07-30 | 27,25 | 604.300 | 27,34 | 26,45 | 26,80 | 00:00:00 | | 2010-08-02 | 27,30 | 259.200 | 27,50 | 27,20 | 27,43 | 00:00:00 | | 2010-08-03 | 27,06 | 502.800 | 27,43 | 27,01 | 27,14 | 00:00:00 | | 2010-08-04 | 27,02 | 445.700 | 27,48 | 26,91 | 27,11 | 00:00:00 | | 2010-08-05 | 27,38 | 364.100 | 27,38 | 26,90 | 27,00 | 00:00:00 | | 2010-08-06 | 27,45 | 387.100 | 27,45 | 27,11 | 27,22 | 00:00:00 | | 2010-08-09 | 27,28 | 448.300 | 27,59 | 27,00 | 27,52 | 00:00:00 | | 2010-08-10 | 27,30 | 595.900 | 27,48 | 27,01 | 27,18 | 00:00:00 | | 2010-08-11 | 26,68 | 504.300 | 27,25 | 26,47 | 27,25 | 00:00:00 | | 2010-08-12 | 26,41 | 385.500 | 26,71 | 26,37 | 26,51 | 00:00:00 | | 2010-08-13 | 26,36 | 489.800 | 26,88 | 26,32 | 26,39 | 00:00:00 | | 2010-08-16 | 26,50 | 678.300 | 26,77 | 26,38 | 26,50 | 00:00:00 | | 2010-08-17 | 26,50 | 444.500 | 26,76 | 26,35 | 26,56 | 00:00:00 | | 2010-08-18 | 26,67 | 796.600 | 26,67 | 26,37 | 26,67 | 00:00:00 | | 2010-08-19 | 26,11 | 489.000 | 26,75 | 26,10 | 26,75 | 00:00:00 | | 2010-08-20 | 26,70 | 338.900 | 26,75 | 25,95 | 26,19 | 00:00:00 | | 2010-08-23 | 26,35 | 350.900 | 26,70 | 26,13 | 26,50 | 00:00:00 | | 2010-08-24 | 26,35 | 430.100 | 26,63 | 26,05 | 26,21 | 00:00:00 | | 2010-08-25 | 26,13 | 551.700 | 26,45 | 26,06 | 26,16 | 00:00:00 | | 2010-08-26 | 25,75 | 971.900 | 26,42 | 25,69 | 26,13 | 00:00:00 | | 2010-08-27 | 26,25 | 1.442.000 | 26,50 | 25,61 | 26,71 | 00:00:00 | | 2010-08-30 | 25,54 | 493.400 | 26,44 | 25,44 | 26,44 | 00:00:00 | | 2010-08-31 | 25,36 | 743.700 | 26,10 | 25,36 | 25,51 | 00:00:00 | | 2010-09-01 | 25,70 | 1.478.800 | 25,90 | 25,39 | 25,65 | 00:00:00 | | 2010-09-02 | 25,40 | 601.900 | 25,70 | 25,33 | 25,61 | 00:00:00 | | 2010-09-03 | 25,15 | 525.900 | 25,80 | 24,97 | 25,62 | 00:00:00 | | 2010-09-06 | 24,95 | 232.800 | 25,50 | 24,68 | 25,15 | 00:00:00 | | 2010-09-08 | 24,85 | 1.155.600 | 25,32 | 24,70 | 24,90 | 00:00:00 | | 2010-09-09 | 24,67 | 622.500 | 25,00 | 24,66 | 24,92 | 00:00:00 | | 2010-09-10 | 25,45 | 814.200 | 25,45 | 24,69 | 24,73 | 00:00:00 | | 2010-09-13 | 25,85 | 884.600 | 25,85 | 25,40 | 25,52 | 00:00:00 | | 2010-09-14 | 25,65 | 1.032.800 | 25,90 | 25,44 | 25,77 | 00:00:00 | | 2010-09-15 | 25,85 | 782.200 | 25,85 | 25,24 | 25,52 | 00:00:00 | | 2010-09-16 | 25,75 | 496.300 | 25,80 | 25,63 | 25,78 | 00:00:00 | | 2010-09-17 | 25,35 | 258.000 | 25,79 | 25,35 | 25,60 | 00:00:00 | | 2010-09-20 | 25,60 | 414.500 | 25,70 | 25,32 | 25,35 | 00:00:00 | | 2010-09-21 | 25,79 | 618.600 | 25,79 | 25,33 | 25,67 | 00:00:00 | | 2010-09-22 | 25,47 | 2.016.100 | 25,98 | 25,19 | 25,67 | 00:00:00 | | 2010-09-23 | 25,18 | 2.703.100 | 25,47 | 25,14 | 25,32 | 00:00:00 | | 2010-09-24 | 25,29 | 1.054.100 | 25,49 | 25,04 | 25,25 | 00:00:00 | | 2010-09-27 | 25,26 | 482.700 | 25,43 | 25,11 | 25,31 | 00:00:00 | | 2010-09-28 | 25,20 | 389.300 | 25,46 | 25,05 | 25,34 | 00:00:00 | | 2010-09-29 | 25,05 | 743.300 | 25,39 | 25,05 | 25,22 | 00:00:00 | | 2010-09-30 | 25,40 | 510.300 | 25,40 | 25,06 | 25,20 | 00:00:00 | | 2010-10-01 | 25,40 | 712.100 | 25,46 | 25,12 | 25,42 | 00:00:00 | | 2010-10-04 | 26,05 | 883.000 | 26,19 | 25,44 | 25,44 | 00:00:00 | | 2010-10-05 | 27,10 | 1.595.300 | 27,12 | 26,16 | 26,26 | 00:00:00 | | 2010-10-06 | 27,09 | 1.233.600 | 27,29 | 26,72 | 27,29 | 00:00:00 | | 2010-10-07 | 26,99 | 818.100 | 27,32 | 26,71 | 26,87 | 00:00:00 | | 2010-10-08 | 27,18 | 424.400 | 27,23 | 26,82 | 26,86 | 00:00:00 | | 2010-10-11 | 27,30 | 394.200 | 27,49 | 26,91 | 27,22 | 00:00:00 | | 2010-10-13 | 28,96 | 2.306.100 | 29,33 | 27,41 | 27,51 | 00:00:00 | | 2010-10-14 | 29,21 | 1.251.700 | 29,95 | 28,66 | 28,89 | 00:00:00 | | 2010-10-15 | 30,72 | 1.525.000 | 30,72 | 29,33 | 29,33 | 00:00:00 | | 2010-10-18 | 28,85 | 1.281.900 | 30,70 | 28,56 | 30,70 | 00:00:00 | | 2010-10-19 | 28,62 | 2.090.300 | 28,62 | 27,57 | 28,10 | 00:00:00 | | 2010-10-20 | 29,10 | 827.800 | 29,26 | 28,60 | 28,79 | 00:00:00 | | 2010-10-21 | 27,96 | 839.800 | 29,09 | 27,86 | 29,09 | 00:00:00 | | 2010-10-22 | 27,86 | 821.800 | 28,13 | 27,56 | 28,13 | 00:00:00 | | 2010-10-25 | 27,26 | 698.500 | 28,25 | 27,26 | 27,88 | 00:00:00 | | 2010-10-26 | 28,53 | 1.155.900 | 28,74 | 27,03 | 27,20 | 00:00:00 | | 2010-10-27 | 28,22 | 652.100 | 28,49 | 27,62 | 27,76 | 00:00:00 | | 2010-10-28 | 27,51 | 731.600 | 28,62 | 27,50 | 28,49 | 00:00:00 | | 2010-10-29 | 27,49 | 982.800 | 27,96 | 27,31 | 27,69 | 00:00:00 | | 2010-11-01 | 28,46 | 757.400 | 28,57 | 27,51 | 27,52 | 00:00:00 | | 2010-11-03 | 28,10 | 471.100 | 28,50 | 27,90 | 28,22 | 00:00:00 | | 2010-11-04 | 28,50 | 689.600 | 28,66 | 28,06 | 28,30 | 00:00:00 | | 2010-11-05 | 27,90 | 416.200 | 28,50 | 27,71 | 28,40 | 00:00:00 | | 2010-11-08 | 27,89 | 371.900 | 28,08 | 27,53 | 27,89 | 00:00:00 | | 2010-11-09 | 27,67 | 629.800 | 28,18 | 27,29 | 28,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
