|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-07-04 | 26,05 | 215.200 | 26,30 | 25,93 | 26,05 | 00:00:00 | | 2011-07-05 | 25,73 | 464.300 | 26,27 | 25,73 | 25,99 | 00:00:00 | | 2011-07-06 | 25,30 | 414.900 | 25,90 | 25,30 | 25,70 | 00:00:00 | | 2011-07-07 | 25,21 | 466.500 | 25,90 | 25,21 | 25,41 | 00:00:00 | | 2011-07-08 | 25,03 | 529.400 | 25,67 | 25,01 | 25,20 | 00:00:00 | | 2011-07-11 | 24,23 | 502.400 | 24,96 | 24,23 | 24,91 | 00:00:00 | | 2011-07-12 | 24,44 | 454.200 | 24,56 | 24,21 | 24,23 | 00:00:00 | | 2011-07-13 | 24,53 | 366.400 | 24,86 | 24,33 | 24,40 | 00:00:00 | | 2011-07-14 | 24,40 | 569.800 | 24,61 | 24,30 | 24,49 | 00:00:00 | | 2011-07-15 | 24,18 | 376.400 | 24,59 | 24,18 | 24,40 | 00:00:00 | | 2011-07-18 | 24,25 | 293.100 | 24,30 | 24,01 | 24,30 | 00:00:00 | | 2011-07-19 | 23,85 | 611.800 | 24,27 | 23,80 | 24,20 | 00:00:00 | | 2011-07-20 | 23,57 | 410.200 | 24,05 | 23,50 | 23,75 | 00:00:00 | | 2011-07-21 | 23,67 | 573.300 | 24,16 | 23,40 | 23,40 | 00:00:00 | | 2011-07-22 | 23,90 | 343.000 | 24,00 | 23,67 | 23,76 | 00:00:00 | | 2011-07-25 | 23,68 | 217.300 | 23,98 | 23,68 | 23,98 | 00:00:00 | | 2011-07-26 | 23,29 | 445.500 | 23,65 | 23,14 | 23,57 | 00:00:00 | | 2011-07-27 | 22,85 | 621.000 | 23,50 | 22,84 | 23,20 | 00:00:00 | | 2011-07-28 | 22,85 | 609.300 | 23,11 | 22,71 | 22,72 | 00:00:00 | | 2011-07-29 | 23,55 | 742.400 | 23,55 | 22,70 | 22,72 | 00:00:00 | | 2011-08-01 | 23,05 | 900.200 | 23,82 | 23,05 | 23,20 | 00:00:00 | | 2011-08-02 | 22,81 | 666.500 | 23,58 | 22,81 | 23,02 | 00:00:00 | | 2011-08-03 | 22,52 | 551.900 | 22,94 | 22,51 | 22,64 | 00:00:00 | | 2011-08-04 | 21,90 | 794.700 | 22,48 | 21,80 | 22,11 | 00:00:00 | | 2011-08-05 | 22,07 | 712.000 | 22,41 | 21,72 | 21,95 | 00:00:00 | | 2011-08-08 | 20,93 | 1.043.600 | 21,90 | 20,54 | 21,90 | 00:00:00 | | 2011-08-09 | 20,88 | 1.005.200 | 21,30 | 20,20 | 20,57 | 00:00:00 | | 2011-08-10 | 20,34 | 797.800 | 20,82 | 20,19 | 20,80 | 00:00:00 | | 2011-08-11 | 21,28 | 1.068.400 | 21,46 | 20,11 | 20,15 | 00:00:00 | | 2011-08-12 | 20,80 | 726.900 | 21,56 | 20,54 | 21,28 | 00:00:00 | | 2011-08-15 | 21,40 | 543.100 | 21,60 | 20,65 | 20,65 | 00:00:00 | | 2011-08-16 | 21,40 | 817.400 | 21,58 | 21,10 | 21,27 | 00:00:00 | | 2011-08-17 | 21,50 | 1.340.900 | 21,84 | 20,95 | 21,40 | 00:00:00 | | 2011-08-18 | 21,24 | 639.200 | 21,25 | 20,56 | 21,03 | 00:00:00 | | 2011-08-19 | 20,94 | 408.000 | 21,50 | 20,83 | 20,90 | 00:00:00 | | 2011-08-22 | 21,20 | 651.400 | 21,75 | 21,12 | 21,50 | 00:00:00 | | 2011-08-23 | 20,62 | 1.140.300 | 21,02 | 20,15 | 21,01 | 00:00:00 | | 2011-08-24 | 20,47 | 687.800 | 20,77 | 20,21 | 20,64 | 00:00:00 | | 2011-08-25 | 20,46 | 671.900 | 20,59 | 20,16 | 20,52 | 00:00:00 | | 2011-08-26 | 20,50 | 383.000 | 20,79 | 20,25 | 20,25 | 00:00:00 | | 2011-08-29 | 20,79 | 356.600 | 20,95 | 20,50 | 20,50 | 00:00:00 | | 2011-08-30 | 20,73 | 739.000 | 20,89 | 20,45 | 20,79 | 00:00:00 | | 2011-08-31 | 21,14 | 873.700 | 21,15 | 20,73 | 20,81 | 00:00:00 | | 2011-09-01 | 20,99 | 745.800 | 21,44 | 20,99 | 21,30 | 00:00:00 | | 2011-09-02 | 20,61 | 1.378.000 | 21,29 | 20,61 | 20,90 | 00:00:00 | | 2011-09-05 | 20,60 | 490.600 | 21,05 | 20,36 | 20,36 | 00:00:00 | | 2011-09-06 | 21,81 | 1.302.400 | 21,81 | 20,43 | 20,47 | 00:00:00 | | 2011-09-08 | 21,40 | 1.221.600 | 22,29 | 21,39 | 22,29 | 00:00:00 | | 2011-09-09 | 21,00 | 763.400 | 21,35 | 20,92 | 21,15 | 00:00:00 | | 2011-09-12 | 21,18 | 939.400 | 21,30 | 20,81 | 20,93 | 00:00:00 | | 2011-09-13 | 21,40 | 910.200 | 21,40 | 21,13 | 21,20 | 00:00:00 | | 2011-09-14 | 21,64 | 884.000 | 21,93 | 21,26 | 21,40 | 00:00:00 | | 2011-09-15 | 21,59 | 591.800 | 21,90 | 21,50 | 21,75 | 00:00:00 | | 2011-09-16 | 22,88 | 1.216.400 | 22,88 | 21,46 | 21,69 | 00:00:00 | | 2011-09-19 | 22,71 | 916.700 | 23,18 | 22,35 | 22,45 | 00:00:00 | | 2011-09-20 | 22,68 | 871.500 | 22,98 | 22,56 | 22,95 | 00:00:00 | | 2011-09-21 | 23,06 | 1.157.500 | 23,76 | 22,75 | 22,81 | 00:00:00 | | 2011-09-22 | 21,90 | 1.173.600 | 22,68 | 21,74 | 22,50 | 00:00:00 | | 2011-09-23 | 21,23 | 729.500 | 22,04 | 21,20 | 21,62 | 00:00:00 | | 2011-09-26 | 21,61 | 434.000 | 21,72 | 21,05 | 21,29 | 00:00:00 | | 2011-09-27 | 21,37 | 516.800 | 21,94 | 21,32 | 21,64 | 00:00:00 | | 2011-09-28 | 21,21 | 653.600 | 22,04 | 21,21 | 21,34 | 00:00:00 | | 2011-09-29 | 21,16 | 558.600 | 21,81 | 21,02 | 21,14 | 00:00:00 | | 2011-09-30 | 21,48 | 902.500 | 21,59 | 21,01 | 21,18 | 00:00:00 | | 2011-10-03 | 21,23 | 740.200 | 21,75 | 21,03 | 21,64 | 00:00:00 | | 2011-10-04 | 21,19 | 1.079.100 | 21,29 | 20,70 | 21,29 | 00:00:00 | | 2011-10-05 | 20,82 | 584.700 | 21,08 | 20,68 | 20,90 | 00:00:00 | | 2011-10-06 | 20,95 | 877.200 | 21,46 | 20,95 | 21,10 | 00:00:00 | | 2011-10-07 | 20,87 | 751.600 | 21,45 | 20,74 | 21,05 | 00:00:00 | | 2011-10-10 | 21,83 | 639.800 | 21,83 | 20,93 | 21,18 | 00:00:00 | | 2011-10-11 | 22,29 | 790.300 | 22,33 | 21,60 | 21,88 | 00:00:00 | | 2011-10-13 | 22,58 | 1.309.700 | 22,88 | 22,29 | 22,88 | 00:00:00 | | 2011-10-14 | 22,68 | 355.400 | 22,77 | 22,40 | 22,46 | 00:00:00 | | 2011-10-17 | 22,55 | 708.900 | 22,76 | 22,16 | 22,22 | 00:00:00 | | 2011-10-18 | 22,74 | 539.700 | 22,96 | 22,26 | 22,55 | 00:00:00 | | 2011-10-19 | 22,73 | 683.400 | 22,96 | 22,52 | 22,94 | 00:00:00 | | 2011-10-20 | 22,72 | 847.800 | 22,96 | 22,30 | 22,52 | 00:00:00 | | 2011-10-21 | 23,45 | 471.500 | 23,52 | 22,71 | 22,72 | 00:00:00 | | 2011-10-24 | 23,83 | 693.800 | 24,30 | 23,56 | 23,70 | 00:00:00 | | 2011-10-25 | 23,29 | 725.100 | 23,97 | 23,10 | 23,69 | 00:00:00 | | 2011-10-26 | 23,30 | 941.600 | 23,80 | 23,00 | 23,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
