|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-11-06 | 10,71 | 2.648.000 | 11,13 | 10,56 | 11,10 | 00:00:00 | | 2013-11-07 | 10,57 | 3.296.800 | 10,90 | 10,35 | 10,67 | 00:00:00 | | 2013-11-08 | 10,45 | 1.651.300 | 10,74 | 10,26 | 10,50 | 00:00:00 | | 2013-11-11 | 10,42 | 1.020.800 | 10,44 | 10,21 | 10,37 | 00:00:00 | | 2013-11-12 | 10,50 | 1.551.400 | 10,58 | 10,27 | 10,49 | 00:00:00 | | 2013-11-13 | 10,71 | 1.419.600 | 10,85 | 10,36 | 10,60 | 00:00:00 | | 2013-11-14 | 10,82 | 1.166.100 | 10,93 | 10,58 | 10,84 | 00:00:00 | | 2013-11-18 | 11,00 | 1.543.100 | 11,01 | 10,46 | 10,60 | 00:00:00 | | 2013-11-19 | 10,55 | 1.901.900 | 10,93 | 10,38 | 10,93 | 00:00:00 | | 2013-11-21 | 10,54 | 1.404.900 | 10,64 | 10,25 | 10,40 | 00:00:00 | | 2013-11-22 | 10,74 | 1.656.400 | 10,89 | 10,36 | 10,47 | 00:00:00 | | 2013-11-25 | 10,88 | 1.404.500 | 10,95 | 10,48 | 10,78 | 00:00:00 | | 2013-11-26 | 10,60 | 1.513.100 | 10,86 | 10,45 | 10,82 | 00:00:00 | | 2013-11-27 | 10,35 | 1.201.600 | 10,65 | 10,33 | 10,65 | 00:00:00 | | 2013-11-28 | 10,20 | 999.600 | 10,53 | 10,13 | 10,42 | 00:00:00 | | 2013-11-29 | 10,41 | 1.209.200 | 10,44 | 10,20 | 10,20 | 00:00:00 | | 2013-12-02 | 10,07 | 1.256.500 | 10,38 | 10,02 | 10,23 | 00:00:00 | | 2013-12-03 | 10,02 | 1.902.600 | 10,20 | 9,92 | 9,98 | 00:00:00 | | 2013-12-04 | 10,06 | 1.502.900 | 10,15 | 9,99 | 10,11 | 00:00:00 | | 2013-12-05 | 10,24 | 1.362.100 | 10,45 | 9,99 | 10,11 | 00:00:00 | | 2013-12-06 | 10,36 | 1.533.400 | 10,42 | 10,11 | 10,26 | 00:00:00 | | 2013-12-09 | 10,27 | 910.300 | 10,40 | 10,16 | 10,40 | 00:00:00 | | 2013-12-10 | 10,26 | 1.459.900 | 10,32 | 10,01 | 10,19 | 00:00:00 | | 2013-12-11 | 10,07 | 1.766.700 | 10,29 | 10,02 | 10,29 | 00:00:00 | | 2013-12-12 | 10,17 | 1.112.300 | 10,19 | 10,00 | 10,04 | 00:00:00 | | 2013-12-13 | 10,12 | 1.219.900 | 10,21 | 10,00 | 10,14 | 00:00:00 | | 2013-12-16 | 10,04 | 1.132.700 | 10,21 | 10,01 | 10,19 | 00:00:00 | | 2013-12-17 | 9,88 | 1.774.500 | 10,17 | 9,85 | 9,98 | 00:00:00 | | 2013-12-18 | 9,95 | 2.915.900 | 10,20 | 9,86 | 9,91 | 00:00:00 | | 2013-12-23 | 10,35 | 1.177.900 | 10,50 | 10,25 | 10,35 | 00:00:00 | | 2013-12-26 | 10,23 | 659.700 | 10,44 | 10,15 | 10,28 | 00:00:00 | | 2013-12-27 | 10,11 | 836.900 | 10,28 | 10,11 | 10,22 | 00:00:00 | | 2014-01-03 | 10,17 | 7.043.400 | 10,17 | 9,61 | 9,66 | 00:00:00 | | 2014-01-13 | 9,72 | 1.396.300 | 9,89 | 9,71 | 9,88 | 00:00:00 | | 2014-01-14 | 9,94 | 1.522.500 | 9,99 | 9,70 | 9,70 | 00:00:00 | | 2014-01-15 | 9,57 | 4.008.100 | 10,00 | 9,46 | 9,99 | 00:00:00 | | 2014-01-16 | 9,17 | 3.334.300 | 9,75 | 9,15 | 9,65 | 00:00:00 | | 2014-01-17 | 9,15 | 3.824.500 | 9,34 | 9,13 | 9,24 | 00:00:00 | | 2014-01-20 | 9,08 | 717.800 | 9,24 | 9,01 | 9,19 | 00:00:00 | | 2014-01-21 | 9,01 | 1.385.400 | 9,26 | 8,99 | 9,13 | 00:00:00 | | 2014-01-22 | 9,02 | 1.669.800 | 9,20 | 8,97 | 9,08 | 00:00:00 | | 2014-01-23 | 8,90 | 1.435.600 | 9,11 | 8,90 | 9,04 | 00:00:00 | | 2014-01-24 | 8,96 | 1.643.600 | 9,01 | 8,80 | 8,90 | 00:00:00 | | 2014-01-28 | 9,20 | 1.742.800 | 9,33 | 9,03 | 9,10 | 00:00:00 | | 2014-01-29 | 9,20 | 1.320.600 | 9,31 | 9,15 | 9,16 | 00:00:00 | | 2014-01-30 | 9,25 | 2.172.600 | 9,51 | 9,16 | 9,26 | 00:00:00 | | 2014-01-31 | 9,40 | 3.532.900 | 9,54 | 9,13 | 9,21 | 00:00:00 | | 2014-02-03 | 9,29 | 1.701.600 | 9,41 | 9,17 | 9,39 | 00:00:00 | | 2014-02-04 | 9,36 | 1.269.200 | 9,43 | 9,12 | 9,31 | 00:00:00 | | 2014-02-05 | 9,27 | 1.187.500 | 9,37 | 9,12 | 9,32 | 00:00:00 | | 2014-02-06 | 9,27 | 1.808.000 | 9,56 | 9,20 | 9,30 | 00:00:00 | | 2014-02-07 | 9,47 | 1.713.200 | 9,50 | 9,22 | 9,32 | 00:00:00 | | 2014-02-10 | 9,31 | 1.974.000 | 9,45 | 9,31 | 9,43 | 00:00:00 | | 2014-02-11 | 9,48 | 1.399.100 | 9,52 | 9,23 | 9,30 | 00:00:00 | | 2014-02-12 | 9,44 | 1.507.100 | 9,54 | 9,40 | 9,54 | 00:00:00 | | 2014-02-21 | 8,90 | 1.245.200 | 8,94 | 8,60 | 8,76 | 00:00:00 | | 2014-02-24 | 8,79 | 1.791.500 | 8,90 | 8,70 | 8,90 | 00:00:00 | | 2014-02-25 | 8,66 | 1.312.800 | 8,74 | 8,64 | 8,72 | 00:00:00 | | 2014-02-26 | 8,69 | 1.667.400 | 8,83 | 8,63 | 8,70 | 00:00:00 | | 2014-02-27 | 9,09 | 836.100 | 9,12 | 8,69 | 8,74 | 00:00:00 | | 2014-02-28 | 9,09 | 1.422.600 | 9,14 | 8,86 | 9,06 | 00:00:00 | | 2014-03-05 | 8,95 | 744.500 | 9,15 | 8,91 | 9,09 | 00:00:00 | | 2014-03-06 | 8,94 | 1.085.000 | 9,02 | 8,77 | 8,91 | 00:00:00 | | 2014-03-07 | 8,57 | 2.645.500 | 9,02 | 8,49 | 8,96 | 00:00:00 | | 2014-03-10 | 8,58 | 1.783.400 | 8,66 | 8,42 | 8,60 | 00:00:00 | | 2014-03-11 | 8,70 | 1.057.400 | 8,87 | 8,60 | 8,63 | 00:00:00 | | 2014-03-12 | 9,09 | 905.600 | 9,12 | 8,64 | 8,64 | 00:00:00 | | 2014-03-13 | 9,24 | 1.803.500 | 9,32 | 9,04 | 9,10 | 00:00:00 | | 2014-03-14 | 9,05 | 1.192.600 | 9,31 | 8,95 | 9,23 | 00:00:00 | | 2014-03-17 | 9,03 | 798.500 | 9,17 | 8,97 | 9,05 | 00:00:00 | | 2014-03-18 | 9,40 | 1.582.400 | 9,50 | 8,90 | 8,99 | 00:00:00 | | 2014-03-19 | 9,65 | 2.220.300 | 9,83 | 9,39 | 9,45 | 00:00:00 | | 2014-03-31 | 10,88 | 2.044.100 | 11,17 | 10,81 | 10,81 | 00:00:00 | | 2014-04-01 | 10,87 | 2.077.400 | 10,98 | 10,63 | 10,94 | 00:00:00 | | 2014-04-02 | 11,51 | 3.204.100 | 11,60 | 10,91 | 10,95 | 00:00:00 | | 2014-04-03 | 11,75 | 2.475.800 | 11,85 | 11,24 | 11,51 | 00:00:00 | | 2014-04-04 | 11,86 | 2.362.800 | 12,01 | 11,76 | 11,86 | 00:00:00 | | 2014-04-08 | 11,82 | 2.823.200 | 12,36 | 11,59 | 12,15 | 00:00:00 | | 2014-04-09 | 11,00 | 4.423.600 | 11,81 | 10,88 | 11,81 | 00:00:00 | | 2014-04-10 | 11,08 | 1.426.900 | 11,28 | 10,93 | 11,00 | 00:00:00 | | 2014-04-11 | 11,28 | 1.708.400 | 11,28 | 10,97 | 11,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
