|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-31 | 25,20 | 1.284.700 | 25,80 | 24,50 | 25,00 | 00:00:00 | | 2008-04-01 | 26,00 | 1.773.400 | 26,14 | 25,55 | 25,80 | 00:00:00 | | 2008-04-02 | 27,40 | 2.556.400 | 27,50 | 26,30 | 26,30 | 00:00:00 | | 2008-04-03 | 26,90 | 1.613.800 | 27,49 | 26,90 | 27,24 | 00:00:00 | | 2008-04-04 | 27,50 | 1.411.900 | 27,50 | 25,50 | 26,74 | 00:00:00 | | 2008-04-07 | 26,30 | 1.023.500 | 27,98 | 26,02 | 27,80 | 00:00:00 | | 2008-04-08 | 26,01 | 1.121.600 | 26,89 | 25,75 | 25,91 | 00:00:00 | | 2008-04-09 | 25,02 | 1.670.500 | 26,20 | 25,00 | 26,20 | 00:00:00 | | 2008-04-10 | 25,15 | 681.800 | 25,54 | 24,90 | 25,02 | 00:00:00 | | 2008-04-11 | 25,00 | 761.000 | 25,29 | 24,90 | 24,90 | 00:00:00 | | 2008-04-14 | 25,05 | 583.500 | 25,33 | 24,86 | 25,20 | 00:00:00 | | 2008-04-15 | 24,50 | 1.456.700 | 25,50 | 24,40 | 25,50 | 00:00:00 | | 2008-04-16 | 24,45 | 1.897.200 | 25,00 | 24,40 | 24,85 | 00:00:00 | | 2008-04-17 | 25,20 | 581.500 | 25,60 | 24,26 | 24,50 | 00:00:00 | | 2008-04-18 | 25,40 | 1.180.100 | 25,85 | 25,32 | 25,81 | 00:00:00 | | 2008-04-22 | 25,10 | 1.057.600 | 25,70 | 24,92 | 25,55 | 00:00:00 | | 2008-04-23 | 24,81 | 1.126.100 | 25,40 | 24,66 | 25,38 | 00:00:00 | | 2008-04-24 | 24,81 | 976.800 | 25,10 | 24,66 | 24,90 | 00:00:00 | | 2008-04-25 | 25,20 | 1.688.500 | 25,33 | 24,81 | 25,01 | 00:00:00 | | 2008-04-28 | 24,82 | 1.759.800 | 25,50 | 24,82 | 25,20 | 00:00:00 | | 2008-04-29 | 24,80 | 1.416.600 | 25,09 | 24,66 | 25,09 | 00:00:00 | | 2008-04-30 | 25,80 | 2.864.300 | 26,80 | 24,73 | 24,84 | 00:00:00 | | 2008-05-02 | 27,00 | 2.554.400 | 27,05 | 26,35 | 27,00 | 00:00:00 | | 2008-05-05 | 25,40 | 1.673.900 | 25,75 | 25,20 | 25,45 | 00:00:00 | | 2008-05-06 | 24,99 | 1.638.800 | 25,50 | 24,90 | 25,50 | 00:00:00 | | 2008-05-07 | 24,45 | 1.747.800 | 25,10 | 24,25 | 25,10 | 00:00:00 | | 2008-05-08 | 24,55 | 782.700 | 24,88 | 24,35 | 24,60 | 00:00:00 | | 2008-05-09 | 24,60 | 666.000 | 24,69 | 24,20 | 24,47 | 00:00:00 | | 2008-05-12 | 24,99 | 652.600 | 24,99 | 24,60 | 24,89 | 00:00:00 | | 2008-05-13 | 24,98 | 1.735.800 | 25,15 | 24,67 | 25,10 | 00:00:00 | | 2008-05-14 | 24,50 | 1.110.200 | 25,00 | 24,40 | 24,90 | 00:00:00 | | 2008-05-15 | 24,80 | 780.100 | 24,94 | 24,28 | 24,43 | 00:00:00 | | 2008-05-16 | 25,01 | 1.473.200 | 25,90 | 25,01 | 25,67 | 00:00:00 | | 2008-05-19 | 25,30 | 1.313.700 | 25,39 | 25,00 | 25,38 | 00:00:00 | | 2008-05-20 | 25,48 | 1.246.100 | 25,48 | 24,73 | 24,90 | 00:00:00 | | 2008-05-21 | 25,08 | 986.200 | 25,27 | 24,91 | 25,12 | 00:00:00 | | 2008-05-23 | 24,88 | 758.900 | 24,98 | 24,45 | 24,93 | 00:00:00 | | 2008-05-26 | 24,65 | 555.000 | 24,90 | 24,40 | 24,90 | 00:00:00 | | 2008-05-27 | 23,95 | 1.079.600 | 24,69 | 23,94 | 24,65 | 00:00:00 | | 2008-05-28 | 24,80 | 1.420.000 | 25,30 | 24,02 | 24,14 | 00:00:00 | | 2008-05-29 | 24,72 | 1.129.500 | 25,58 | 24,55 | 24,95 | 00:00:00 | | 2008-05-30 | 27,00 | 3.912.200 | 27,06 | 25,20 | 25,70 | 00:00:00 | | 2008-06-02 | 27,20 | 2.099.700 | 27,21 | 26,10 | 26,60 | 00:00:00 | | 2008-06-03 | 27,10 | 1.436.500 | 27,38 | 26,60 | 27,01 | 00:00:00 | | 2008-06-04 | 26,89 | 1.788.300 | 27,40 | 26,71 | 26,78 | 00:00:00 | | 2008-06-05 | 26,94 | 1.385.300 | 27,40 | 26,92 | 27,02 | 00:00:00 | | 2008-06-06 | 26,35 | 864.900 | 27,20 | 26,35 | 27,20 | 00:00:00 | | 2008-06-10 | 25,70 | 1.534.600 | 25,93 | 24,65 | 25,93 | 00:00:00 | | 2008-06-11 | 26,35 | 1.410.900 | 26,51 | 25,11 | 25,70 | 00:00:00 | | 2008-06-12 | 27,00 | 1.118.600 | 27,01 | 26,18 | 26,80 | 00:00:00 | | 2008-06-13 | 25,99 | 583.300 | 26,88 | 25,81 | 26,50 | 00:00:00 | | 2008-06-16 | 26,20 | 390.900 | 26,29 | 25,70 | 25,95 | 00:00:00 | | 2008-06-17 | 26,31 | 690.200 | 26,74 | 26,02 | 26,50 | 00:00:00 | | 2008-06-18 | 25,70 | 1.118.500 | 26,25 | 25,22 | 26,06 | 00:00:00 | | 2008-06-19 | 25,51 | 909.700 | 26,10 | 25,28 | 25,86 | 00:00:00 | | 2008-06-20 | 24,34 | 1.407.700 | 26,00 | 24,34 | 26,00 | 00:00:00 | | 2008-06-23 | 24,85 | 862.500 | 25,15 | 24,28 | 24,54 | 00:00:00 | | 2008-06-24 | 25,15 | 929.500 | 25,60 | 24,46 | 24,80 | 00:00:00 | | 2008-06-25 | 26,10 | 1.109.100 | 26,69 | 25,41 | 25,49 | 00:00:00 | | 2008-06-26 | 25,70 | 1.077.400 | 26,00 | 25,42 | 25,80 | 00:00:00 | | 2008-06-27 | 26,30 | 1.336.600 | 26,49 | 25,43 | 25,51 | 00:00:00 | | 2008-06-30 | 26,05 | 606.800 | 26,60 | 26,05 | 26,13 | 00:00:00 | | 2008-07-01 | 25,17 | 1.008.400 | 26,13 | 24,96 | 25,52 | 00:00:00 | | 2008-07-02 | 24,55 | 959.100 | 25,55 | 24,50 | 25,54 | 00:00:00 | | 2008-07-03 | 23,76 | 1.091.700 | 25,35 | 23,76 | 24,51 | 00:00:00 | | 2008-07-04 | 23,61 | 448.400 | 24,25 | 23,49 | 23,49 | 00:00:00 | | 2008-07-07 | 23,45 | 775.900 | 24,45 | 23,10 | 24,00 | 00:00:00 | | 2008-07-08 | 24,11 | 762.000 | 24,11 | 23,05 | 23,60 | 00:00:00 | | 2008-07-10 | 25,40 | 1.717.700 | 25,86 | 23,50 | 23,73 | 00:00:00 | | 2008-07-11 | 25,99 | 2.526.200 | 26,29 | 25,17 | 25,24 | 00:00:00 | | 2008-07-14 | 26,04 | 962.300 | 26,50 | 25,56 | 26,30 | 00:00:00 | | 2008-07-15 | 27,38 | 1.666.300 | 27,78 | 25,27 | 25,70 | 00:00:00 | | 2008-07-16 | 27,60 | 1.480.300 | 28,10 | 27,35 | 27,35 | 00:00:00 | | 2008-07-17 | 26,38 | 1.036.900 | 28,00 | 26,35 | 27,73 | 00:00:00 | | 2008-07-18 | 26,21 | 756.100 | 27,30 | 26,11 | 26,70 | 00:00:00 | | 2008-07-21 | 27,00 | 1.641.500 | 27,40 | 26,81 | 26,93 | 00:00:00 | | 2008-07-22 | 26,55 | 793.000 | 26,95 | 25,91 | 26,85 | 00:00:00 | | 2008-07-23 | 26,32 | 958.700 | 27,00 | 26,19 | 26,85 | 00:00:00 | | 2008-07-24 | 25,80 | 970.000 | 26,79 | 25,77 | 26,32 | 00:00:00 | | 2008-07-25 | 25,69 | 1.117.900 | 26,86 | 25,50 | 25,66 | 00:00:00 | | 2008-07-28 | 25,60 | 1.117.000 | 26,25 | 25,42 | 25,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
