|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-11-09 | 27,67 | 629.800 | 28,18 | 27,29 | 28,07 | 00:00:00 | | 2010-11-10 | 27,22 | 580.800 | 27,70 | 27,22 | 27,50 | 00:00:00 | | 2010-11-11 | 26,70 | 892.700 | 27,22 | 26,68 | 27,22 | 00:00:00 | | 2010-11-12 | 26,48 | 671.500 | 26,75 | 26,30 | 26,75 | 00:00:00 | | 2010-11-16 | 26,57 | 734.800 | 26,93 | 26,30 | 26,64 | 00:00:00 | | 2010-11-17 | 26,61 | 462.500 | 26,90 | 26,30 | 26,63 | 00:00:00 | | 2010-11-18 | 26,59 | 573.700 | 26,89 | 26,33 | 26,70 | 00:00:00 | | 2010-11-19 | 26,66 | 421.800 | 26,71 | 26,44 | 26,52 | 00:00:00 | | 2010-11-22 | 26,35 | 694.700 | 26,81 | 25,98 | 26,62 | 00:00:00 | | 2010-11-23 | 26,16 | 788.300 | 26,35 | 25,88 | 26,00 | 00:00:00 | | 2010-11-24 | 26,51 | 547.400 | 26,51 | 26,03 | 26,16 | 00:00:00 | | 2010-11-25 | 26,30 | 110.900 | 26,49 | 26,25 | 26,39 | 00:00:00 | | 2010-11-26 | 25,95 | 581.500 | 26,46 | 25,73 | 26,25 | 00:00:00 | | 2010-11-29 | 25,65 | 546.300 | 26,08 | 25,59 | 25,81 | 00:00:00 | | 2010-11-30 | 26,30 | 1.019.800 | 26,59 | 25,51 | 25,65 | 00:00:00 | | 2010-12-01 | 26,72 | 910.500 | 27,10 | 26,25 | 26,65 | 00:00:00 | | 2010-12-02 | 27,06 | 515.200 | 27,30 | 26,77 | 26,86 | 00:00:00 | | 2010-12-03 | 28,00 | 548.200 | 28,01 | 26,83 | 27,05 | 00:00:00 | | 2010-12-06 | 27,59 | 326.100 | 27,98 | 27,50 | 27,93 | 00:00:00 | | 2010-12-07 | 27,14 | 396.100 | 27,94 | 26,95 | 27,94 | 00:00:00 | | 2010-12-08 | 26,85 | 335.000 | 27,21 | 26,75 | 26,94 | 00:00:00 | | 2010-12-09 | 26,62 | 400.200 | 27,09 | 26,33 | 26,75 | 00:00:00 | | 2010-12-10 | 27,03 | 340.300 | 27,03 | 26,45 | 26,45 | 00:00:00 | | 2010-12-13 | 27,09 | 293.900 | 27,33 | 26,74 | 27,03 | 00:00:00 | | 2010-12-14 | 26,60 | 480.300 | 27,00 | 26,51 | 27,00 | 00:00:00 | | 2010-12-15 | 26,33 | 623.900 | 26,68 | 26,15 | 26,50 | 00:00:00 | | 2010-12-16 | 26,40 | 344.100 | 26,71 | 26,19 | 26,38 | 00:00:00 | | 2010-12-17 | 26,30 | 427.300 | 26,35 | 25,95 | 26,19 | 00:00:00 | | 2010-12-20 | 26,54 | 510.700 | 26,55 | 26,04 | 26,49 | 00:00:00 | | 2010-12-21 | 26,39 | 341.600 | 26,76 | 26,39 | 26,39 | 00:00:00 | | 2010-12-22 | 26,17 | 798.200 | 26,56 | 25,93 | 26,24 | 00:00:00 | | 2010-12-23 | 26,10 | 537.100 | 26,46 | 26,07 | 26,24 | 00:00:00 | | 2010-12-27 | 26,02 | 174.100 | 26,36 | 26,02 | 26,08 | 00:00:00 | | 2010-12-28 | 26,00 | 402.200 | 26,20 | 25,90 | 26,02 | 00:00:00 | | 2010-12-29 | 26,55 | 533.100 | 26,81 | 26,11 | 26,15 | 00:00:00 | | 2010-12-30 | 26,75 | 960.600 | 26,90 | 26,43 | 26,56 | 00:00:00 | | 2011-01-03 | 27,20 | 685.000 | 27,30 | 26,61 | 27,05 | 00:00:00 | | 2011-01-04 | 28,06 | 1.172.200 | 28,07 | 27,51 | 28,00 | 00:00:00 | | 2011-01-05 | 28,74 | 1.447.200 | 28,75 | 27,92 | 28,00 | 00:00:00 | | 2011-01-06 | 27,95 | 1.354.900 | 28,80 | 27,95 | 28,79 | 00:00:00 | | 2011-01-07 | 27,76 | 513.700 | 28,15 | 27,62 | 28,10 | 00:00:00 | | 2011-01-10 | 27,49 | 556.500 | 27,91 | 27,44 | 27,62 | 00:00:00 | | 2011-01-11 | 27,25 | 1.318.500 | 27,62 | 27,08 | 27,55 | 00:00:00 | | 2011-01-12 | 27,54 | 817.100 | 27,54 | 27,12 | 27,12 | 00:00:00 | | 2011-01-13 | 27,67 | 171.100 | 27,80 | 27,61 | 27,65 | 00:00:00 | | 2011-01-14 | 28,53 | 639.200 | 28,71 | 27,68 | 27,85 | 00:00:00 | | 2011-01-17 | 28,30 | 475.300 | 28,46 | 27,89 | 28,39 | 00:00:00 | | 2011-01-18 | 27,97 | 557.300 | 28,23 | 27,74 | 28,21 | 00:00:00 | | 2011-01-19 | 27,22 | 933.000 | 28,20 | 27,15 | 27,97 | 00:00:00 | | 2011-01-20 | 26,97 | 890.100 | 27,46 | 26,92 | 27,24 | 00:00:00 | | 2011-01-21 | 26,81 | 428.200 | 27,24 | 26,73 | 26,94 | 00:00:00 | | 2011-01-24 | 27,00 | 512.200 | 27,20 | 26,81 | 26,93 | 00:00:00 | | 2011-01-26 | 26,80 | 721.800 | 27,28 | 26,72 | 26,93 | 00:00:00 | | 2011-01-27 | 26,75 | 1.540.000 | 27,17 | 26,52 | 26,93 | 00:00:00 | | 2011-01-28 | 26,73 | 863.900 | 26,87 | 26,35 | 26,75 | 00:00:00 | | 2011-01-31 | 26,95 | 885.300 | 26,95 | 26,62 | 26,75 | 00:00:00 | | 2011-02-01 | 26,84 | 933.700 | 27,07 | 26,76 | 27,00 | 00:00:00 | | 2011-02-02 | 26,95 | 820.600 | 26,95 | 26,66 | 26,66 | 00:00:00 | | 2011-02-03 | 26,95 | 952.600 | 27,07 | 26,72 | 26,95 | 00:00:00 | | 2011-02-04 | 26,90 | 754.600 | 27,05 | 26,79 | 26,90 | 00:00:00 | | 2011-02-07 | 27,03 | 754.300 | 27,16 | 26,85 | 26,90 | 00:00:00 | | 2011-02-08 | 27,14 | 1.582.600 | 27,24 | 26,89 | 27,03 | 00:00:00 | | 2011-02-09 | 27,01 | 893.900 | 27,17 | 26,91 | 27,03 | 00:00:00 | | 2011-02-10 | 27,00 | 666.100 | 27,10 | 26,84 | 26,95 | 00:00:00 | | 2011-02-11 | 27,06 | 6.735.900 | 27,40 | 26,96 | 27,00 | 00:00:00 | | 2011-02-14 | 27,13 | 1.138.600 | 27,35 | 26,95 | 27,25 | 00:00:00 | | 2011-02-15 | 27,30 | 823.200 | 27,30 | 26,91 | 27,18 | 00:00:00 | | 2011-02-16 | 27,87 | 1.464.900 | 27,98 | 27,05 | 27,30 | 00:00:00 | | 2011-02-17 | 27,96 | 936.200 | 28,19 | 27,65 | 27,95 | 00:00:00 | | 2011-02-18 | 28,81 | 1.321.200 | 28,91 | 27,97 | 28,00 | 00:00:00 | | 2011-02-21 | 28,50 | 522.000 | 28,75 | 28,09 | 28,75 | 00:00:00 | | 2011-02-22 | 28,61 | 828.400 | 28,91 | 28,33 | 28,36 | 00:00:00 | | 2011-02-23 | 29,15 | 1.240.500 | 29,20 | 28,26 | 28,75 | 00:00:00 | | 2011-02-24 | 29,24 | 887.400 | 29,38 | 28,80 | 28,92 | 00:00:00 | | 2011-02-25 | 29,50 | 1.226.200 | 29,72 | 29,16 | 29,49 | 00:00:00 | | 2011-02-28 | 30,26 | 1.001.800 | 30,26 | 29,51 | 29,78 | 00:00:00 | | 2011-03-01 | 29,46 | 878.200 | 30,39 | 29,46 | 30,20 | 00:00:00 | | 2011-03-02 | 29,50 | 1.217.600 | 29,60 | 29,04 | 29,45 | 00:00:00 | | 2011-03-03 | 29,45 | 950.700 | 29,97 | 29,35 | 29,40 | 00:00:00 | | 2011-03-04 | 29,60 | 1.036.700 | 29,83 | 29,17 | 29,31 | 00:00:00 | | 2011-03-09 | 30,08 | 879.800 | 30,25 | 29,60 | 29,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
