|
 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 | | 2014-04-11 | 11,28 | 1.708.400 | 11,28 | 10,97 | 11,06 | 00:00:00 | | 2014-04-14 | 11,43 | 886.200 | 11,47 | 11,17 | 11,30 | 00:00:00 | | 2014-04-15 | 11,24 | 2.894.500 | 11,63 | 11,24 | 11,42 | 00:00:00 | | 2014-04-16 | 11,60 | 2.513.700 | 11,62 | 11,27 | 11,34 | 00:00:00 | | 2014-04-17 | 11,98 | 1.527.400 | 11,99 | 11,45 | 11,61 | 00:00:00 | | 2014-04-22 | 12,05 | 2.372.000 | 12,28 | 11,82 | 11,98 | 00:00:00 | | 2014-04-23 | 12,20 | 1.449.100 | 12,26 | 12,02 | 12,04 | 00:00:00 | | 2014-04-24 | 12,28 | 1.465.600 | 12,36 | 12,10 | 12,25 | 00:00:00 | | 2014-04-25 | 12,13 | 1.711.100 | 12,28 | 12,10 | 12,28 | 00:00:00 | | 2014-04-28 | 12,23 | 1.849.900 | 12,35 | 12,05 | 12,20 | 00:00:00 | | 2014-04-29 | 12,64 | 1.919.500 | 12,74 | 12,33 | 12,36 | 00:00:00 | | 2014-04-30 | 12,63 | 8.671.400 | 12,71 | 12,26 | 12,69 | 00:00:00 | | 2014-05-02 | 10,87 | 4.906.900 | 11,02 | 10,67 | 10,90 | 00:00:00 | | 2014-05-05 | 11,03 | 6.168.000 | 11,15 | 10,79 | 10,84 | 00:00:00 | | 2014-05-06 | 10,98 | 2.881.400 | 11,10 | 10,94 | 11,04 | 00:00:00 | | 2014-05-07 | 10,69 | 1.700.600 | 10,97 | 10,51 | 10,92 | 00:00:00 | | 2014-05-08 | 10,68 | 1.404.800 | 10,76 | 10,36 | 10,67 | 00:00:00 | | 2014-05-09 | 10,11 | 1.837.000 | 10,70 | 10,05 | 10,70 | 00:00:00 | | 2014-05-12 | 10,24 | 1.392.800 | 10,42 | 9,89 | 10,10 | 00:00:00 | | 2014-05-13 | 10,36 | 1.532.300 | 10,44 | 10,24 | 10,28 | 00:00:00 | | 2014-05-14 | 10,40 | 980.900 | 10,57 | 10,34 | 10,46 | 00:00:00 | | 2014-05-15 | 10,15 | 1.467.500 | 10,45 | 10,04 | 10,42 | 00:00:00 | | 2014-05-16 | 10,27 | 1.130.700 | 10,68 | 10,23 | 10,45 | 00:00:00 | | 2014-05-19 | 10,06 | 578.400 | 10,25 | 10,01 | 10,25 | 00:00:00 | | 2014-05-20 | 9,73 | 1.742.100 | 10,23 | 9,72 | 10,06 | 00:00:00 | | 2014-05-21 | 9,62 | 1.813.000 | 9,94 | 9,56 | 9,80 | 00:00:00 | | 2014-05-27 | 9,55 | 1.224.600 | 9,91 | 9,48 | 9,85 | 00:00:00 | | 2014-05-28 | 9,64 | 1.037.100 | 9,80 | 9,42 | 9,51 | 00:00:00 | | 2014-05-29 | 9,75 | 664.600 | 9,84 | 9,63 | 9,64 | 00:00:00 | | 2014-06-02 | 9,77 | 581.600 | 9,88 | 9,68 | 9,73 | 00:00:00 | | 2014-06-03 | 9,77 | 801.700 | 9,85 | 9,67 | 9,75 | 00:00:00 | | 2014-06-04 | 9,85 | 744.700 | 9,85 | 9,69 | 9,77 | 00:00:00 | | 2014-06-05 | 9,85 | 525.100 | 9,87 | 9,79 | 9,86 | 00:00:00 | | 2014-06-06 | 10,36 | 1.809.900 | 10,48 | 10,17 | 10,35 | 00:00:00 | | 2014-06-09 | 10,56 | 958.100 | 10,68 | 10,23 | 10,30 | 00:00:00 | | 2014-06-10 | 10,66 | 869.800 | 10,84 | 10,54 | 10,54 | 00:00:00 | | 2014-06-11 | 10,63 | 902.200 | 10,89 | 10,49 | 10,77 | 00:00:00 | | 2014-06-13 | 10,70 | 503.800 | 10,74 | 10,49 | 10,67 | 00:00:00 | | 2014-06-16 | 10,66 | 643.700 | 10,73 | 10,56 | 10,70 | 00:00:00 | | 2014-06-17 | 10,64 | 416.400 | 10,69 | 10,54 | 10,67 | 00:00:00 | | 2014-06-18 | 10,86 | 1.225.000 | 10,95 | 10,56 | 10,68 | 00:00:00 | | 2014-06-23 | 10,52 | 511.200 | 10,73 | 10,46 | 10,69 | 00:00:00 | | 2014-06-24 | 10,49 | 1.286.600 | 10,65 | 10,44 | 10,57 | 00:00:00 | | 2014-06-25 | 10,48 | 1.378.600 | 10,65 | 10,34 | 10,43 | 00:00:00 | | 2014-06-26 | 10,53 | 373.200 | 10,61 | 10,51 | 10,53 | 00:00:00 | | 2014-06-27 | 10,41 | 545.400 | 10,56 | 10,27 | 10,50 | 00:00:00 | | 2014-06-30 | 10,50 | 775.900 | 10,51 | 10,33 | 10,41 | 00:00:00 | | 2014-07-01 | 10,15 | 1.274.600 | 10,55 | 10,13 | 10,51 | 00:00:00 | | 2014-07-02 | 10,27 | 1.879.400 | 10,34 | 10,05 | 10,21 | 00:00:00 | | 2014-07-07 | 10,58 | 617.600 | 10,59 | 10,31 | 10,38 | 00:00:00 | | 2014-07-08 | 10,58 | 514.300 | 10,62 | 10,51 | 10,60 | 00:00:00 | | 2014-07-11 | 10,77 | 510.200 | 10,82 | 10,68 | 10,79 | 00:00:00 | | 2014-07-15 | 11,23 | 1.553.100 | 11,30 | 11,06 | 11,06 | 00:00:00 | | 2014-07-16 | 11,27 | 1.153.100 | 11,33 | 11,18 | 11,26 | 00:00:00 | | 2014-07-17 | 11,25 | 1.099.100 | 11,45 | 11,11 | 11,24 | 00:00:00 | | 2014-07-18 | 11,30 | 1.592.700 | 11,60 | 11,30 | 11,50 | 00:00:00 | | 2014-07-24 | 11,30 | 712.800 | 11,40 | 11,19 | 11,27 | 00:00:00 | | 2014-07-25 | 11,20 | 587.800 | 11,39 | 11,20 | 11,26 | 00:00:00 | | 2014-07-31 | 10,89 | 1.364.000 | 10,94 | 10,71 | 10,80 | 00:00:00 | | 2014-08-01 | 11,03 | 1.308.300 | 11,07 | 10,80 | 10,87 | 00:00:00 | | 2014-08-07 | 10,85 | 759.000 | 10,99 | 10,75 | 10,92 | 00:00:00 | | 2014-08-11 | 11,06 | 910.600 | 11,15 | 10,99 | 11,01 | 00:00:00 | | 2014-08-13 | 10,75 | 2.251.200 | 10,95 | 10,58 | 10,95 | 00:00:00 | | 2014-08-19 | 11,12 | 703.800 | 11,14 | 11,00 | 11,01 | 00:00:00 | | 2014-08-20 | 11,35 | 1.324.300 | 11,46 | 11,07 | 11,10 | 00:00:00 | | 2014-08-25 | 11,78 | 1.151.700 | 11,88 | 11,71 | 11,80 | 00:00:00 | | 2014-08-26 | 12,00 | 1.452.900 | 12,05 | 11,85 | 11,85 | 00:00:00 | | 2014-08-27 | 12,53 | 3.729.400 | 12,63 | 12,07 | 12,07 | 00:00:00 | | 2014-08-28 | 12,10 | 2.429.900 | 12,62 | 12,10 | 12,52 | 00:00:00 | | 2014-08-29 | 12,42 | 3.296.400 | 12,89 | 11,92 | 12,15 | 00:00:00 | | 2014-09-01 | 12,52 | 2.115.500 | 12,92 | 12,50 | 12,65 | 00:00:00 | | 2014-09-02 | 12,19 | 1.949.400 | 12,70 | 12,15 | 12,60 | 00:00:00 | | 2014-09-03 | 12,12 | 1.314.200 | 12,42 | 12,01 | 12,23 | 00:00:00 | | 2014-09-04 | 11,82 | 1.675.100 | 12,23 | 11,73 | 12,00 | 00:00:00 | | 2014-09-05 | 11,77 | 650.200 | 11,99 | 11,69 | 11,94 | 00:00:00 | | 2014-09-08 | 11,13 | 1.804.200 | 12,09 | 11,05 | 11,91 | 00:00:00 | | 2014-09-09 | 10,84 | 1.623.900 | 11,46 | 10,80 | 11,01 | 00:00:00 | | 2014-09-10 | 10,99 | 3.429.800 | 11,08 | 10,73 | 10,80 | 00:00:00 | | 2014-09-15 | 10,78 | 1.153.300 | 10,95 | 10,60 | 10,90 | 00:00:00 | | 2014-09-18 | 11,30 | 1.125.700 | 11,48 | 11,17 | 11,43 | 00:00:00 | | 2014-09-19 | 11,01 | 1.499.500 | 11,49 | 10,96 | 11,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
