|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-23 | 26,16 | 505.200 | 26,95 | 26,04 | 26,58 | 00:00:00 | | 2012-02-24 | 26,77 | 497.700 | 26,85 | 26,15 | 26,16 | 00:00:00 | | 2012-02-27 | 26,04 | 302.800 | 26,88 | 26,04 | 26,57 | 00:00:00 | | 2012-02-28 | 26,22 | 564.100 | 26,54 | 26,01 | 26,01 | 00:00:00 | | 2012-02-29 | 26,12 | 653.100 | 26,40 | 25,91 | 26,15 | 00:00:00 | | 2012-03-01 | 25,99 | 429.300 | 26,34 | 25,80 | 26,34 | 00:00:00 | | 2012-03-02 | 26,30 | 411.200 | 26,30 | 25,91 | 26,00 | 00:00:00 | | 2012-03-05 | 26,53 | 362.700 | 26,53 | 25,90 | 26,39 | 00:00:00 | | 2012-03-06 | 25,91 | 778.100 | 26,41 | 25,80 | 26,16 | 00:00:00 | | 2012-03-07 | 26,25 | 589.700 | 26,46 | 25,93 | 26,05 | 00:00:00 | | 2012-03-08 | 25,85 | 820.900 | 26,50 | 25,81 | 26,30 | 00:00:00 | | 2012-03-12 | 25,85 | 388.500 | 25,90 | 25,30 | 25,51 | 00:00:00 | | 2012-03-13 | 26,21 | 838.100 | 26,21 | 25,67 | 25,86 | 00:00:00 | | 2012-03-14 | 25,45 | 1.016.000 | 26,30 | 25,31 | 26,19 | 00:00:00 | | 2012-03-15 | 24,30 | 1.879.300 | 25,49 | 24,12 | 25,47 | 00:00:00 | | 2012-03-16 | 24,15 | 1.128.900 | 24,30 | 23,93 | 24,30 | 00:00:00 | | 2012-03-19 | 24,02 | 646.200 | 24,44 | 24,00 | 24,44 | 00:00:00 | | 2012-03-20 | 24,02 | 513.700 | 24,04 | 23,73 | 24,02 | 00:00:00 | | 2012-03-21 | 23,31 | 1.038.600 | 24,28 | 23,31 | 24,06 | 00:00:00 | | 2012-03-23 | 23,79 | 940.500 | 24,08 | 23,62 | 23,79 | 00:00:00 | | 2012-03-26 | 24,00 | 785.600 | 24,15 | 23,62 | 24,00 | 00:00:00 | | 2012-03-27 | 24,04 | 754.500 | 24,11 | 23,82 | 23,95 | 00:00:00 | | 2012-03-28 | 23,95 | 773.400 | 24,16 | 23,76 | 24,03 | 00:00:00 | | 2012-03-29 | 23,72 | 1.030.100 | 24,04 | 23,72 | 23,95 | 00:00:00 | | 2012-03-30 | 23,71 | 1.056.400 | 23,76 | 23,35 | 23,75 | 00:00:00 | | 2012-04-02 | 24,09 | 749.300 | 24,24 | 23,53 | 23,60 | 00:00:00 | | 2012-04-03 | 22,75 | 3.490.400 | 24,20 | 22,75 | 24,09 | 00:00:00 | | 2012-04-04 | 22,79 | 1.214.000 | 22,95 | 22,34 | 22,69 | 00:00:00 | | 2012-04-05 | 22,45 | 446.200 | 22,92 | 22,45 | 22,85 | 00:00:00 | | 2012-04-09 | 22,31 | 336.600 | 22,36 | 22,00 | 22,25 | 00:00:00 | | 2012-04-10 | 22,05 | 1.348.800 | 22,33 | 21,75 | 22,27 | 00:00:00 | | 2012-04-11 | 22,10 | 1.161.100 | 22,26 | 21,86 | 22,12 | 00:00:00 | | 2012-04-12 | 22,58 | 599.600 | 22,58 | 22,02 | 22,11 | 00:00:00 | | 2012-04-13 | 22,15 | 669.700 | 22,42 | 22,10 | 22,10 | 00:00:00 | | 2012-04-16 | 21,81 | 620.500 | 22,39 | 21,54 | 22,20 | 00:00:00 | | 2012-04-17 | 22,00 | 1.637.700 | 22,43 | 21,62 | 21,91 | 00:00:00 | | 2012-04-18 | 22,08 | 1.363.500 | 22,49 | 21,91 | 22,05 | 00:00:00 | | 2012-04-19 | 22,08 | 410.800 | 22,28 | 22,00 | 22,00 | 00:00:00 | | 2012-04-20 | 22,15 | 580.200 | 22,30 | 21,92 | 22,30 | 00:00:00 | | 2012-04-23 | 22,48 | 953.800 | 22,50 | 21,90 | 22,00 | 00:00:00 | | 2012-04-24 | 22,87 | 850.100 | 22,87 | 22,43 | 22,47 | 00:00:00 | | 2012-04-25 | 22,68 | 500.000 | 23,42 | 22,58 | 23,04 | 00:00:00 | | 2012-04-26 | 22,18 | 1.371.700 | 22,62 | 22,08 | 22,55 | 00:00:00 | | 2012-04-27 | 22,75 | 2.428.800 | 22,75 | 22,25 | 22,30 | 00:00:00 | | 2012-04-30 | 22,91 | 868.500 | 22,91 | 22,60 | 22,78 | 00:00:00 | | 2012-05-02 | 23,02 | 523.600 | 23,28 | 22,52 | 22,70 | 00:00:00 | | 2012-05-03 | 22,41 | 522.700 | 23,28 | 22,41 | 23,15 | 00:00:00 | | 2012-05-04 | 22,29 | 1.136.400 | 22,70 | 22,29 | 22,56 | 00:00:00 | | 2012-05-07 | 22,25 | 1.128.600 | 22,69 | 22,17 | 22,59 | 00:00:00 | | 2012-05-08 | 22,03 | 1.392.200 | 22,28 | 21,90 | 22,20 | 00:00:00 | | 2012-05-09 | 21,92 | 495.000 | 22,08 | 21,86 | 21,94 | 00:00:00 | | 2012-05-10 | 21,90 | 1.280.100 | 22,17 | 21,69 | 21,96 | 00:00:00 | | 2012-05-11 | 21,61 | 966.300 | 22,08 | 21,53 | 21,90 | 00:00:00 | | 2012-05-14 | 21,01 | 624.600 | 21,72 | 21,00 | 21,58 | 00:00:00 | | 2012-05-16 | 21,30 | 1.031.600 | 21,53 | 20,81 | 21,10 | 00:00:00 | | 2012-05-21 | 18,45 | 1.509.600 | 19,57 | 18,39 | 19,57 | 00:00:00 | | 2012-05-22 | 18,06 | 1.256.800 | 18,45 | 17,86 | 18,45 | 00:00:00 | | 2012-05-23 | 17,62 | 1.335.800 | 18,30 | 17,35 | 18,00 | 00:00:00 | | 2012-05-24 | 17,31 | 1.061.300 | 17,81 | 16,92 | 17,81 | 00:00:00 | | 2012-05-25 | 17,55 | 934.300 | 17,67 | 17,18 | 17,40 | 00:00:00 | | 2012-05-28 | 17,93 | 447.900 | 17,93 | 17,32 | 17,45 | 00:00:00 | | 2012-05-29 | 17,47 | 795.800 | 18,00 | 17,30 | 17,92 | 00:00:00 | | 2012-05-30 | 17,90 | 1.248.900 | 17,98 | 17,25 | 17,30 | 00:00:00 | | 2012-05-31 | 18,70 | 1.089.500 | 18,70 | 17,76 | 17,89 | 00:00:00 | | 2012-06-01 | 18,28 | 933.600 | 18,40 | 18,04 | 18,25 | 00:00:00 | | 2012-06-05 | 17,94 | 640.100 | 18,58 | 17,69 | 18,26 | 00:00:00 | | 2012-06-06 | 18,73 | 1.665.600 | 18,75 | 17,95 | 17,95 | 00:00:00 | | 2012-06-08 | 18,87 | 928.400 | 19,00 | 18,25 | 18,40 | 00:00:00 | | 2012-06-11 | 18,56 | 407.900 | 19,02 | 18,55 | 18,93 | 00:00:00 | | 2012-06-12 | 18,97 | 675.900 | 19,12 | 18,66 | 18,74 | 00:00:00 | | 2012-06-13 | 19,20 | 985.300 | 19,38 | 18,85 | 18,96 | 00:00:00 | | 2012-06-14 | 19,12 | 663.300 | 19,38 | 18,92 | 19,20 | 00:00:00 | | 2012-06-15 | 19,80 | 1.276.200 | 19,80 | 19,00 | 19,12 | 00:00:00 | | 2012-06-18 | 19,30 | 611.200 | 19,67 | 19,23 | 19,32 | 00:00:00 | | 2012-06-19 | 19,58 | 904.700 | 19,77 | 19,39 | 19,43 | 00:00:00 | | 2012-06-20 | 19,62 | 545.900 | 19,76 | 19,30 | 19,68 | 00:00:00 | | 2012-06-21 | 19,50 | 439.900 | 19,74 | 19,36 | 19,58 | 00:00:00 | | 2012-06-22 | 19,22 | 300.400 | 19,73 | 19,05 | 19,59 | 00:00:00 | | 2012-06-25 | 18,95 | 92.600 | 19,08 | 18,87 | 19,08 | 00:00:00 | | 2012-06-26 | 18,98 | 722.600 | 19,26 | 18,80 | 19,15 | 00:00:00 | | 2012-06-27 | 19,20 | 724.900 | 19,44 | 18,88 | 18,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
