|
 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 | | 2012-10-25 | 16,54 | 604.200 | 16,74 | 16,50 | 16,66 | 00:00:00 | | 2012-10-26 | 16,31 | 766.600 | 16,56 | 16,20 | 16,53 | 00:00:00 | | 2012-10-29 | 15,95 | 424.500 | 16,44 | 15,86 | 16,30 | 00:00:00 | | 2012-10-30 | 16,00 | 390.600 | 16,13 | 16,00 | 16,00 | 00:00:00 | | 2012-10-31 | 16,15 | 1.289.200 | 16,51 | 16,00 | 16,13 | 00:00:00 | | 2012-11-01 | 16,80 | 1.603.200 | 16,90 | 16,11 | 16,15 | 00:00:00 | | 2012-11-05 | 15,42 | 3.349.600 | 15,85 | 15,24 | 15,30 | 00:00:00 | | 2012-11-06 | 15,34 | 2.542.600 | 15,59 | 14,91 | 15,56 | 00:00:00 | | 2012-11-07 | 14,77 | 2.826.900 | 15,25 | 14,70 | 15,18 | 00:00:00 | | 2012-11-08 | 14,14 | 2.764.200 | 14,87 | 14,13 | 14,82 | 00:00:00 | | 2012-11-09 | 13,76 | 2.416.600 | 14,25 | 13,56 | 14,24 | 00:00:00 | | 2012-11-12 | 13,60 | 936.000 | 13,88 | 13,45 | 13,88 | 00:00:00 | | 2012-11-13 | 13,81 | 3.013.300 | 13,93 | 12,77 | 13,20 | 00:00:00 | | 2012-11-14 | 13,11 | 2.857.600 | 13,79 | 12,91 | 13,65 | 00:00:00 | | 2012-11-16 | 11,60 | 7.231.500 | 12,29 | 11,21 | 12,11 | 00:00:00 | | 2012-11-19 | 9,81 | 5.624.300 | 11,36 | 9,72 | 11,30 | 00:00:00 | | 2012-11-21 | 7,84 | 11.661.900 | 9,32 | 7,82 | 9,30 | 00:00:00 | | 2012-11-22 | 7,30 | 8.101.600 | 7,59 | 7,05 | 7,20 | 00:00:00 | | 2012-11-26 | 8,02 | 8.718.600 | 8,68 | 7,83 | 7,89 | 00:00:00 | | 2012-11-27 | 8,29 | 8.740.700 | 8,65 | 8,20 | 8,35 | 00:00:00 | | 2012-11-28 | 8,44 | 3.580.600 | 8,64 | 8,32 | 8,49 | 00:00:00 | | 2012-11-29 | 7,81 | 4.952.600 | 8,61 | 7,55 | 8,61 | 00:00:00 | | 2012-11-30 | 9,65 | 15.916.200 | 10,23 | 8,91 | 10,21 | 00:00:00 | | 2012-12-03 | 9,63 | 5.028.100 | 9,98 | 9,25 | 9,56 | 00:00:00 | | 2012-12-04 | 9,45 | 7.398.700 | 10,49 | 9,30 | 9,68 | 00:00:00 | | 2012-12-05 | 9,15 | 4.994.800 | 9,73 | 8,65 | 9,58 | 00:00:00 | | 2012-12-06 | 9,16 | 2.330.500 | 9,30 | 8,88 | 9,20 | 00:00:00 | | 2012-12-07 | 9,20 | 1.937.400 | 9,37 | 9,02 | 9,20 | 00:00:00 | | 2012-12-10 | 9,30 | 2.434.200 | 9,48 | 8,93 | 9,04 | 00:00:00 | | 2012-12-11 | 9,52 | 5.272.500 | 9,63 | 9,23 | 9,44 | 00:00:00 | | 2012-12-12 | 9,65 | 3.066.500 | 9,85 | 9,49 | 9,70 | 00:00:00 | | 2012-12-13 | 9,60 | 1.230.800 | 9,68 | 9,43 | 9,50 | 00:00:00 | | 2012-12-14 | 9,74 | 1.916.200 | 9,87 | 9,52 | 9,60 | 00:00:00 | | 2012-12-17 | 9,83 | 1.050.900 | 9,94 | 9,72 | 9,83 | 00:00:00 | | 2012-12-18 | 9,93 | 1.947.000 | 10,05 | 9,91 | 9,94 | 00:00:00 | | 2012-12-19 | 10,01 | 1.578.500 | 10,14 | 9,96 | 10,00 | 00:00:00 | | 2012-12-20 | 9,98 | 898.400 | 10,06 | 9,78 | 10,00 | 00:00:00 | | 2012-12-21 | 10,25 | 1.361.400 | 10,27 | 9,80 | 9,80 | 00:00:00 | | 2012-12-26 | 10,47 | 758.600 | 10,48 | 10,10 | 10,18 | 00:00:00 | | 2012-12-27 | 10,44 | 942.800 | 10,59 | 10,26 | 10,39 | 00:00:00 | | 2012-12-28 | 10,48 | 1.444.600 | 10,79 | 10,40 | 10,43 | 00:00:00 | | 2013-01-02 | 10,95 | 1.716.500 | 10,99 | 10,60 | 10,65 | 00:00:00 | | 2013-01-03 | 11,20 | 1.360.500 | 11,20 | 10,80 | 10,95 | 00:00:00 | | 2013-01-04 | 11,14 | 5.122.100 | 11,35 | 10,96 | 11,05 | 00:00:00 | | 2013-01-07 | 10,69 | 2.301.000 | 11,23 | 10,60 | 11,22 | 00:00:00 | | 2013-01-08 | 9,69 | 4.003.400 | 10,57 | 9,67 | 10,55 | 00:00:00 | | 2013-01-09 | 10,11 | 3.032.900 | 10,22 | 9,70 | 9,74 | 00:00:00 | | 2013-01-10 | 10,29 | 3.260.100 | 10,51 | 10,10 | 10,40 | 00:00:00 | | 2013-01-11 | 10,65 | 2.210.200 | 10,65 | 10,25 | 10,25 | 00:00:00 | | 2013-01-14 | 10,66 | 1.415.400 | 10,92 | 10,63 | 10,80 | 00:00:00 | | 2013-01-15 | 11,16 | 3.667.800 | 11,26 | 10,63 | 10,80 | 00:00:00 | | 2013-01-16 | 11,47 | 1.964.500 | 11,56 | 10,98 | 11,15 | 00:00:00 | | 2013-01-17 | 11,76 | 2.250.700 | 11,87 | 11,43 | 11,50 | 00:00:00 | | 2013-01-18 | 12,23 | 2.995.400 | 12,39 | 11,80 | 11,86 | 00:00:00 | | 2013-01-21 | 12,90 | 1.897.800 | 12,99 | 12,21 | 12,30 | 00:00:00 | | 2013-01-22 | 12,90 | 4.619.800 | 13,81 | 13,00 | 13,00 | 00:00:00 | | 2013-02-14 | 11,66 | 706.100 | 11,88 | 11,41 | 11,58 | 00:00:00 | | 2013-02-15 | 11,85 | 732.500 | 11,95 | 11,66 | 11,76 | 00:00:00 | | 2013-02-20 | 11,44 | 1.151.500 | 11,78 | 11,36 | 11,78 | 00:00:00 | | 2013-02-21 | 11,59 | 2.025.300 | 11,63 | 10,95 | 11,30 | 00:00:00 | | 2013-02-22 | 11,59 | 1.661.000 | 11,78 | 11,46 | 11,70 | 00:00:00 | | 2013-02-25 | 12,00 | 2.043.200 | 12,13 | 11,50 | 11,50 | 00:00:00 | | 2013-02-28 | 12,54 | 2.827.200 | 12,58 | 12,30 | 12,30 | 00:00:00 | | 2013-03-01 | 12,32 | 1.107.500 | 12,46 | 12,03 | 12,41 | 00:00:00 | | 2013-03-04 | 12,29 | 1.349.200 | 12,41 | 11,97 | 12,14 | 00:00:00 | | 2013-03-05 | 12,03 | 1.080.000 | 12,46 | 11,89 | 12,46 | 00:00:00 | | 2013-03-06 | 12,09 | 1.483.100 | 12,31 | 12,01 | 12,31 | 00:00:00 | | 2013-03-07 | 12,50 | 2.139.400 | 12,60 | 12,13 | 12,26 | 00:00:00 | | 2013-03-08 | 12,55 | 1.212.100 | 12,70 | 12,36 | 12,62 | 00:00:00 | | 2013-03-12 | 12,77 | 1.513.500 | 12,91 | 12,53 | 12,61 | 00:00:00 | | 2013-04-03 | 12,06 | 1.132.800 | 12,23 | 11,81 | 12,21 | 00:00:00 | | 2013-04-04 | 11,90 | 1.630.600 | 12,17 | 11,63 | 12,17 | 00:00:00 | | 2013-04-05 | 11,95 | 1.749.300 | 12,00 | 11,57 | 11,90 | 00:00:00 | | 2013-04-08 | 11,48 | 1.741.900 | 12,09 | 11,31 | 12,09 | 00:00:00 | | 2013-04-09 | 11,43 | 1.341.600 | 11,64 | 11,35 | 11,50 | 00:00:00 | | 2013-04-10 | 11,37 | 1.514.000 | 11,74 | 11,22 | 11,55 | 00:00:00 | | 2013-04-11 | 11,09 | 3.081.500 | 11,43 | 10,86 | 11,43 | 00:00:00 | | 2013-04-12 | 11,00 | 1.928.500 | 11,25 | 10,82 | 11,11 | 00:00:00 | | 2013-04-15 | 10,39 | 2.759.700 | 10,89 | 10,30 | 10,84 | 00:00:00 | | 2013-04-16 | 10,40 | 2.018.500 | 10,65 | 10,33 | 10,49 | 00:00:00 | | 2013-04-17 | 10,10 | 2.755.400 | 10,52 | 9,96 | 10,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
