|
 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 | | 2012-06-27 | 19,20 | 724.900 | 19,44 | 18,88 | 18,88 | 00:00:00 | | 2012-06-28 | 19,41 | 688.500 | 19,58 | 18,75 | 19,20 | 00:00:00 | | 2012-06-29 | 19,52 | 813.700 | 19,74 | 19,27 | 19,49 | 00:00:00 | | 2012-07-02 | 19,64 | 843.500 | 19,69 | 19,33 | 19,33 | 00:00:00 | | 2012-07-03 | 19,92 | 671.500 | 19,99 | 19,35 | 19,65 | 00:00:00 | | 2012-07-04 | 20,10 | 682.300 | 20,15 | 19,85 | 19,94 | 00:00:00 | | 2012-07-05 | 20,05 | 748.500 | 20,30 | 19,93 | 20,15 | 00:00:00 | | 2012-07-06 | 19,56 | 442.700 | 19,77 | 19,39 | 19,77 | 00:00:00 | | 2012-07-10 | 19,23 | 1.194.800 | 19,40 | 19,05 | 19,40 | 00:00:00 | | 2012-07-11 | 18,85 | 688.900 | 19,19 | 18,61 | 19,07 | 00:00:00 | | 2012-07-12 | 18,91 | 306.200 | 19,12 | 18,62 | 18,82 | 00:00:00 | | 2012-07-13 | 18,84 | 560.900 | 19,07 | 18,68 | 18,87 | 00:00:00 | | 2012-07-16 | 18,79 | 634.400 | 18,98 | 18,58 | 18,81 | 00:00:00 | | 2012-07-17 | 19,09 | 413.700 | 19,15 | 18,66 | 19,03 | 00:00:00 | | 2012-07-18 | 19,24 | 516.300 | 19,35 | 18,91 | 19,00 | 00:00:00 | | 2012-07-19 | 19,33 | 429.500 | 19,63 | 19,19 | 19,30 | 00:00:00 | | 2012-07-20 | 19,09 | 430.800 | 19,45 | 19,00 | 19,23 | 00:00:00 | | 2012-07-23 | 18,85 | 514.900 | 18,85 | 18,70 | 18,82 | 00:00:00 | | 2012-07-24 | 18,75 | 524.900 | 18,94 | 18,53 | 18,85 | 00:00:00 | | 2012-07-25 | 18,74 | 355.600 | 18,95 | 18,60 | 18,90 | 00:00:00 | | 2012-07-26 | 18,64 | 642.000 | 18,73 | 18,42 | 18,67 | 00:00:00 | | 2012-07-27 | 19,67 | 1.632.100 | 20,05 | 18,75 | 18,76 | 00:00:00 | | 2012-07-31 | 20,05 | 1.259.900 | 20,14 | 19,64 | 20,14 | 00:00:00 | | 2012-08-01 | 19,85 | 817.200 | 20,38 | 19,79 | 20,00 | 00:00:00 | | 2012-08-02 | 19,52 | 447.200 | 19,83 | 19,23 | 19,67 | 00:00:00 | | 2012-08-03 | 20,37 | 901.800 | 20,38 | 19,77 | 19,79 | 00:00:00 | | 2012-08-06 | 20,51 | 531.800 | 20,78 | 20,47 | 20,78 | 00:00:00 | | 2012-08-07 | 20,41 | 510.700 | 20,77 | 20,38 | 20,38 | 00:00:00 | | 2012-08-08 | 20,73 | 627.900 | 20,90 | 20,47 | 20,59 | 00:00:00 | | 2012-08-09 | 20,76 | 730.000 | 20,86 | 20,50 | 20,50 | 00:00:00 | | 2012-08-10 | 20,65 | 549.400 | 20,76 | 20,45 | 20,76 | 00:00:00 | | 2012-08-14 | 20,48 | 519.600 | 20,70 | 20,29 | 20,62 | 00:00:00 | | 2012-08-15 | 20,62 | 1.372.400 | 20,80 | 20,39 | 20,62 | 00:00:00 | | 2012-08-16 | 20,91 | 456.400 | 20,97 | 20,47 | 20,80 | 00:00:00 | | 2012-08-17 | 20,55 | 584.000 | 21,02 | 20,41 | 20,98 | 00:00:00 | | 2012-08-20 | 21,20 | 740.600 | 21,21 | 20,46 | 20,66 | 00:00:00 | | 2012-08-21 | 20,79 | 305.200 | 21,45 | 20,65 | 21,45 | 00:00:00 | | 2012-08-22 | 21,00 | 832.400 | 21,24 | 20,51 | 20,78 | 00:00:00 | | 2012-08-23 | 20,53 | 763.100 | 21,00 | 20,31 | 21,00 | 00:00:00 | | 2012-08-24 | 20,63 | 827.000 | 20,64 | 20,23 | 20,55 | 00:00:00 | | 2012-08-27 | 20,48 | 489.900 | 20,57 | 20,22 | 20,41 | 00:00:00 | | 2012-08-28 | 20,48 | 1.163.300 | 20,77 | 20,40 | 20,58 | 00:00:00 | | 2012-08-29 | 19,70 | 1.273.200 | 20,64 | 19,59 | 20,64 | 00:00:00 | | 2012-08-30 | 18,85 | 1.133.200 | 20,00 | 18,83 | 19,70 | 00:00:00 | | 2012-08-31 | 18,55 | 3.592.700 | 18,94 | 17,46 | 17,51 | 00:00:00 | | 2012-09-03 | 18,69 | 803.900 | 19,09 | 18,45 | 18,55 | 00:00:00 | | 2012-09-04 | 18,63 | 2.173.200 | 18,81 | 18,39 | 18,72 | 00:00:00 | | 2012-09-05 | 18,86 | 669.700 | 19,03 | 18,35 | 18,75 | 00:00:00 | | 2012-09-06 | 18,97 | 870.200 | 19,21 | 18,76 | 18,99 | 00:00:00 | | 2012-09-10 | 19,20 | 1.173.500 | 19,60 | 18,90 | 19,02 | 00:00:00 | | 2012-09-11 | 18,64 | 1.107.700 | 19,31 | 18,64 | 19,06 | 00:00:00 | | 2012-09-12 | 17,74 | 6.903.100 | 18,76 | 17,20 | 17,20 | 00:00:00 | | 2012-09-13 | 18,24 | 1.582.000 | 18,40 | 17,45 | 17,75 | 00:00:00 | | 2012-09-14 | 18,75 | 2.642.600 | 18,75 | 18,14 | 18,14 | 00:00:00 | | 2012-09-17 | 18,90 | 1.891.900 | 18,95 | 18,62 | 18,75 | 00:00:00 | | 2012-09-18 | 18,79 | 1.582.200 | 19,06 | 18,72 | 19,06 | 00:00:00 | | 2012-09-19 | 18,61 | 1.662.700 | 19,07 | 18,53 | 18,75 | 00:00:00 | | 2012-09-20 | 18,95 | 834.500 | 19,01 | 18,41 | 18,41 | 00:00:00 | | 2012-09-21 | 18,79 | 1.083.800 | 19,29 | 18,68 | 19,05 | 00:00:00 | | 2012-09-24 | 19,17 | 1.157.700 | 19,17 | 18,79 | 18,89 | 00:00:00 | | 2012-09-25 | 18,94 | 1.282.600 | 19,54 | 18,86 | 18,96 | 00:00:00 | | 2012-09-26 | 19,03 | 2.289.900 | 19,22 | 18,74 | 18,80 | 00:00:00 | | 2012-09-27 | 18,97 | 2.143.000 | 19,24 | 18,84 | 19,03 | 00:00:00 | | 2012-09-28 | 18,23 | 1.405.400 | 19,17 | 18,23 | 19,00 | 00:00:00 | | 2012-10-01 | 18,25 | 850.800 | 18,62 | 18,08 | 18,25 | 00:00:00 | | 2012-10-02 | 18,03 | 596.300 | 18,40 | 18,03 | 18,40 | 00:00:00 | | 2012-10-03 | 17,52 | 814.400 | 18,19 | 17,45 | 18,00 | 00:00:00 | | 2012-10-04 | 16,95 | 1.891.500 | 17,68 | 16,62 | 17,45 | 00:00:00 | | 2012-10-05 | 17,30 | 761.600 | 17,57 | 17,04 | 17,04 | 00:00:00 | | 2012-10-08 | 17,28 | 773.900 | 17,51 | 17,20 | 17,29 | 00:00:00 | | 2012-10-09 | 17,00 | 754.600 | 17,50 | 16,98 | 17,48 | 00:00:00 | | 2012-10-10 | 16,82 | 973.300 | 49,59 | 16,82 | 16,99 | 00:00:00 | | 2012-10-11 | 17,05 | 618.000 | 17,37 | 16,98 | 17,04 | 00:00:00 | | 2012-10-16 | 17,19 | 959.700 | 17,84 | 17,19 | 17,51 | 00:00:00 | | 2012-10-17 | 16,88 | 1.239.200 | 17,37 | 16,81 | 17,35 | 00:00:00 | | 2012-10-18 | 16,90 | 1.236.400 | 17,13 | 16,57 | 16,90 | 00:00:00 | | 2012-10-19 | 17,25 | 880.800 | 17,25 | 16,91 | 16,99 | 00:00:00 | | 2012-10-22 | 17,03 | 474.200 | 17,31 | 17,02 | 17,31 | 00:00:00 | | 2012-10-23 | 16,84 | 659.400 | 17,24 | 16,70 | 17,03 | 00:00:00 | | 2012-10-24 | 16,45 | 784.400 | 16,95 | 16,30 | 16,91 | 00:00:00 | | 2012-10-25 | 16,54 | 604.200 | 16,74 | 16,50 | 16,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
