|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-09-19 | 11,01 | 1.499.500 | 11,49 | 10,96 | 11,25 | 00:00:00 | | 2014-10-03 | 9,75 | 966.800 | 9,91 | 9,66 | 9,80 | 00:00:00 | | 2014-10-08 | 10,50 | 2.234.900 | 10,86 | 10,14 | 10,81 | 00:00:00 | | 2014-10-23 | 8,64 | 2.358.000 | 9,15 | 8,56 | 9,15 | 00:00:00 | | 2014-10-24 | 9,14 | 1.842.700 | 9,51 | 8,64 | 8,79 | 00:00:00 | | 2014-10-27 | 8,40 | 4.110.200 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2014-10-28 | 8,86 | 1.304.000 | 8,86 | 8,42 | 8,50 | 00:00:00 | | 2014-10-31 | 9,38 | 1.486.700 | 9,55 | 8,77 | 9,08 | 00:00:00 | | 2014-11-04 | 9,16 | 790.300 | 9,20 | 8,94 | 9,20 | 00:00:00 | | 2014-11-05 | 9,07 | 1.089.600 | 9,20 | 8,91 | 9,04 | 00:00:00 | | 2014-11-07 | 8,90 | 1.401.300 | 9,04 | 8,59 | 8,75 | 00:00:00 | | 2014-11-10 | 8,99 | 864.800 | 9,08 | 8,83 | 8,91 | 00:00:00 | | 2014-11-11 | 9,11 | 824.900 | 9,17 | 8,89 | 8,94 | 00:00:00 | | 2014-11-12 | 9,03 | 794.100 | 9,23 | 8,95 | 9,15 | 00:00:00 | | 2014-11-13 | 8,66 | 1.021.000 | 9,07 | 8,66 | 9,00 | 00:00:00 | | 2014-11-14 | 8,03 | 5.865.600 | 8,60 | 7,96 | 8,60 | 00:00:00 | | 2014-11-18 | 6,99 | 4.869.900 | 7,42 | 6,72 | 7,31 | 00:00:00 | | 2014-11-19 | 7,30 | 3.013.300 | 7,43 | 7,01 | 7,03 | 00:00:00 | | 2014-11-24 | 7,71 | 2.453.000 | 8,01 | 7,67 | 7,82 | 00:00:00 | | 2014-11-25 | 7,80 | 1.617.400 | 7,89 | 7,66 | 7,70 | 00:00:00 | | 2014-11-26 | 7,78 | 872.900 | 7,93 | 7,72 | 7,84 | 00:00:00 | | 2014-11-27 | 7,85 | 1.133.600 | 7,90 | 7,77 | 7,81 | 00:00:00 | | 2014-11-28 | 7,79 | 1.171.200 | 7,97 | 7,68 | 7,85 | 00:00:00 | | 2014-12-04 | 7,01 | 1.449.100 | 7,39 | 6,98 | 7,32 | 00:00:00 | | 2014-12-08 | 6,76 | 2.187.500 | 6,82 | 6,68 | 6,69 | 00:00:00 | | 2014-12-09 | 6,59 | 1.647.000 | 6,78 | 6,53 | 6,76 | 00:00:00 | | 2014-12-10 | 6,41 | 2.329.700 | 6,66 | 6,39 | 6,59 | 00:00:00 | | 2014-12-12 | 6,50 | 1.450.200 | 6,70 | 6,43 | 6,59 | 00:00:00 | | 2014-12-18 | 6,70 | 2.414.900 | 6,85 | 6,63 | 6,75 | 00:00:00 | | 2014-12-19 | 7,01 | 2.030.400 | 7,05 | 6,63 | 6,69 | 00:00:00 | | 2014-12-23 | 7,52 | 1.766.700 | 7,75 | 7,31 | 7,38 | 00:00:00 | | 2014-12-30 | 8,18 | 1.973.200 | 8,25 | 8,15 | 8,15 | 00:00:00 | | 2015-01-09 | 7,62 | 2.453.400 | 8,08 | 7,55 | 8,08 | 00:00:00 | | 2015-01-12 | 7,75 | 2.837.500 | 8,00 | 7,62 | 7,62 | 00:00:00 | | 2015-01-13 | 7,86 | 3.599.800 | 8,17 | 7,86 | 7,90 | 00:00:00 | | 2015-01-14 | 8,09 | 1.820.600 | 8,09 | 7,90 | 7,93 | 00:00:00 | | 2015-01-16 | 7,74 | 1.685.500 | 7,90 | 7,66 | 7,71 | 00:00:00 | | 2015-01-19 | 7,41 | 1.960.700 | 7,75 | 7,40 | 7,73 | 00:00:00 | | 2015-01-23 | 6,85 | 634.900 | 7,22 | 6,83 | 7,07 | 00:00:00 | | 2015-01-30 | 6,14 | 4.135.300 | 6,32 | 6,05 | 6,32 | 00:00:00 | | 2015-02-02 | 6,21 | 1.804.800 | 6,21 | 6,04 | 6,18 | 00:00:00 | | 2015-02-03 | 6,43 | 1.237.200 | 6,49 | 6,27 | 6,27 | 00:00:00 | | 2015-02-04 | 6,36 | 1.095.300 | 6,60 | 6,35 | 6,44 | 00:00:00 | | 2015-02-05 | 6,21 | 538.300 | 6,42 | 6,21 | 6,29 | 00:00:00 | | 2015-02-09 | 6,04 | 1.378.100 | 6,17 | 5,92 | 6,08 | 00:00:00 | | 2015-02-11 | 5,85 | 3.585.500 | 5,97 | 5,77 | 5,94 | 00:00:00 | | 2015-02-12 | 5,96 | 1.697.700 | 6,05 | 5,87 | 5,91 | 00:00:00 | | 2015-02-13 | 6,11 | 2.129.300 | 6,28 | 5,92 | 6,02 | 00:00:00 | | 2015-02-19 | 6,59 | 1.445.100 | 6,64 | 6,35 | 6,38 | 00:00:00 | | 2015-02-20 | 6,61 | 2.140.300 | 6,72 | 6,56 | 6,70 | 00:00:00 | | 2015-02-23 | 6,54 | 1.410.000 | 6,73 | 6,45 | 6,60 | 00:00:00 | | 2015-02-24 | 6,53 | 881.000 | 6,66 | 6,46 | 6,54 | 00:00:00 | | 2015-02-27 | 6,93 | 2.209.800 | 7,03 | 6,82 | 6,88 | 00:00:00 | | 2015-03-02 | 6,44 | 2.409.400 | 6,98 | 6,44 | 6,98 | 00:00:00 | | 2015-03-03 | 6,43 | 1.468.600 | 6,55 | 6,42 | 6,50 | 00:00:00 | | 2015-03-04 | 6,18 | 1.636.600 | 6,40 | 6,17 | 6,39 | 00:00:00 | | 2015-03-10 | 6,34 | 1.522.600 | 6,55 | 6,24 | 6,24 | 00:00:00 | | 2015-03-11 | 6,38 | 993.100 | 6,46 | 6,29 | 6,40 | 00:00:00 | | 2015-03-16 | 6,49 | 1.311.200 | 6,64 | 6,41 | 6,55 | 00:00:00 | | 2015-03-19 | 6,96 | 1.780.500 | 7,03 | 6,74 | 6,93 | 00:00:00 | | 2015-03-20 | 7,47 | 3.253.200 | 7,58 | 7,01 | 7,01 | 00:00:00 | | 2015-03-24 | 7,76 | 1.878.700 | 7,97 | 7,61 | 7,80 | 00:00:00 | | 2015-03-25 | 7,65 | 1.768.600 | 7,98 | 7,63 | 7,75 | 00:00:00 | | 2015-03-26 | 7,35 | 2.242.600 | 7,61 | 7,26 | 7,61 | 00:00:00 | | 2015-03-27 | 7,12 | 2.185.400 | 7,35 | 7,00 | 7,32 | 00:00:00 | | 2015-04-06 | 7,55 | 1.469.900 | 7,70 | 7,37 | 7,40 | 00:00:00 | | 2015-04-07 | 7,59 | 859.200 | 7,63 | 7,40 | 7,56 | 00:00:00 | | 2015-04-08 | 7,48 | 2.787.200 | 7,61 | 7,26 | 7,60 | 00:00:00 | | 2015-04-09 | 7,43 | 1.497.800 | 7,58 | 7,30 | 7,30 | 00:00:00 | | 2015-04-10 | 7,68 | 1.197.200 | 7,74 | 7,41 | 7,41 | 00:00:00 | | 2015-04-13 | 7,73 | 1.051.900 | 7,79 | 7,60 | 7,65 | 00:00:00 | | 2015-04-15 | 7,70 | 1.088.700 | 7,73 | 7,55 | 7,56 | 00:00:00 | | 2015-04-16 | 7,75 | 1.281.800 | 7,86 | 7,58 | 7,69 | 00:00:00 | | 2015-04-17 | 7,64 | 916.900 | 7,79 | 7,59 | 7,75 | 00:00:00 | | 2015-04-20 | 7,71 | 711.200 | 7,72 | 7,58 | 7,58 | 00:00:00 | | 2015-04-22 | 8,21 | 2.504.900 | 8,30 | 7,79 | 7,82 | 00:00:00 | | 2015-04-23 | 8,50 | 1.423.200 | 8,55 | 8,12 | 8,14 | 00:00:00 | | 2015-04-24 | 8,86 | 2.124.700 | 8,97 | 8,55 | 8,55 | 00:00:00 | | 2015-04-27 | 8,60 | 2.180.200 | 8,89 | 8,56 | 8,84 | 00:00:00 | | 2015-04-28 | 9,03 | 4.617.500 | 9,13 | 8,60 | 8,68 | 00:00:00 | | 2015-04-30 | 8,85 | 2.589.600 | 9,30 | 8,72 | 8,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
