|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-28 | 25,60 | 1.117.000 | 26,25 | 25,42 | 25,98 | 00:00:00 | | 2008-07-29 | 26,45 | 1.695.200 | 26,45 | 25,51 | 25,51 | 00:00:00 | | 2008-07-30 | 26,30 | 1.375.500 | 26,75 | 26,05 | 26,51 | 00:00:00 | | 2008-07-31 | 26,23 | 1.261.600 | 26,63 | 25,90 | 26,50 | 00:00:00 | | 2008-08-01 | 26,10 | 1.215.400 | 26,69 | 26,10 | 26,12 | 00:00:00 | | 2008-08-04 | 26,15 | 1.497.000 | 26,42 | 25,61 | 26,25 | 00:00:00 | | 2008-08-05 | 27,00 | 1.901.700 | 27,05 | 25,95 | 26,40 | 00:00:00 | | 2008-08-06 | 26,65 | 1.171.300 | 27,40 | 25,67 | 27,39 | 00:00:00 | | 2008-08-07 | 25,80 | 955.800 | 26,71 | 25,80 | 26,70 | 00:00:00 | | 2008-08-08 | 25,80 | 713.900 | 26,31 | 25,67 | 25,67 | 00:00:00 | | 2008-08-11 | 24,52 | 1.231.300 | 26,13 | 24,41 | 25,67 | 00:00:00 | | 2008-08-12 | 24,15 | 834.300 | 24,92 | 24,15 | 24,61 | 00:00:00 | | 2008-08-13 | 23,91 | 2.136.900 | 25,10 | 23,50 | 24,31 | 00:00:00 | | 2008-08-14 | 24,00 | 1.004.900 | 24,70 | 23,73 | 24,28 | 00:00:00 | | 2008-08-15 | 23,80 | 1.505.000 | 24,39 | 23,28 | 23,45 | 00:00:00 | | 2008-08-18 | 23,71 | 2.061.800 | 24,39 | 23,40 | 23,81 | 00:00:00 | | 2008-08-19 | 24,10 | 961.900 | 24,49 | 23,41 | 23,41 | 00:00:00 | | 2008-08-20 | 24,46 | 584.000 | 24,69 | 24,05 | 24,30 | 00:00:00 | | 2008-08-21 | 24,31 | 2.252.000 | 25,65 | 23,95 | 24,89 | 00:00:00 | | 2008-08-22 | 24,49 | 585.200 | 24,87 | 24,26 | 24,26 | 00:00:00 | | 2008-08-25 | 24,65 | 767.200 | 24,84 | 24,33 | 24,52 | 00:00:00 | | 2008-08-26 | 24,20 | 1.449.900 | 24,89 | 24,20 | 24,33 | 00:00:00 | | 2008-08-27 | 25,38 | 1.350.900 | 25,38 | 24,48 | 24,58 | 00:00:00 | | 2008-08-28 | 25,40 | 1.526.400 | 25,60 | 24,90 | 25,60 | 00:00:00 | | 2008-08-29 | 25,04 | 1.648.100 | 25,90 | 24,43 | 25,79 | 00:00:00 | | 2008-09-01 | 25,05 | 494.100 | 25,10 | 24,55 | 24,68 | 00:00:00 | | 2008-09-02 | 25,15 | 642.300 | 25,35 | 24,62 | 24,75 | 00:00:00 | | 2008-09-03 | 24,23 | 883.200 | 25,35 | 23,93 | 25,35 | 00:00:00 | | 2008-09-04 | 23,25 | 914.500 | 24,49 | 23,25 | 24,49 | 00:00:00 | | 2008-09-05 | 23,64 | 1.226.600 | 24,08 | 23,02 | 23,10 | 00:00:00 | | 2008-09-08 | 23,78 | 1.238.300 | 24,74 | 23,40 | 24,30 | 00:00:00 | | 2008-09-09 | 22,56 | 1.390.400 | 23,99 | 22,56 | 23,50 | 00:00:00 | | 2008-09-10 | 22,60 | 2.090.500 | 23,74 | 22,16 | 22,76 | 00:00:00 | | 2008-09-11 | 22,50 | 1.773.100 | 22,90 | 21,82 | 22,22 | 00:00:00 | | 2008-09-12 | 22,76 | 997.300 | 23,37 | 22,16 | 22,75 | 00:00:00 | | 2008-09-15 | 21,24 | 1.312.400 | 22,48 | 21,24 | 21,90 | 00:00:00 | | 2008-09-16 | 20,27 | 2.948.600 | 21,40 | 19,91 | 21,22 | 00:00:00 | | 2008-09-17 | 19,47 | 4.883.300 | 20,27 | 18,50 | 19,90 | 00:00:00 | | 2008-09-18 | 20,59 | 2.664.600 | 21,40 | 19,70 | 19,99 | 00:00:00 | | 2008-09-19 | 23,30 | 2.174.700 | 23,80 | 22,00 | 22,29 | 00:00:00 | | 2008-09-22 | 23,03 | 1.421.800 | 24,01 | 22,91 | 23,30 | 00:00:00 | | 2008-09-23 | 22,10 | 1.305.600 | 23,64 | 22,10 | 22,91 | 00:00:00 | | 2008-09-24 | 22,40 | 1.061.700 | 23,35 | 22,36 | 22,96 | 00:00:00 | | 2008-09-25 | 23,29 | 1.600.400 | 24,00 | 22,71 | 22,90 | 00:00:00 | | 2008-09-26 | 23,65 | 878.800 | 24,00 | 22,90 | 23,29 | 00:00:00 | | 2008-09-29 | 22,30 | 1.108.600 | 23,50 | 21,60 | 23,30 | 00:00:00 | | 2008-09-30 | 24,05 | 2.367.100 | 24,68 | 22,80 | 22,80 | 00:00:00 | | 2008-10-01 | 23,88 | 1.555.200 | 24,77 | 23,80 | 24,40 | 00:00:00 | | 2008-10-02 | 23,10 | 1.376.200 | 24,00 | 22,70 | 23,80 | 00:00:00 | | 2008-10-03 | 22,65 | 1.527.200 | 24,39 | 22,61 | 23,20 | 00:00:00 | | 2008-10-06 | 22,50 | 1.157.200 | 22,89 | 20,00 | 21,50 | 00:00:00 | | 2008-10-07 | 21,61 | 1.400.200 | 22,99 | 21,18 | 22,00 | 00:00:00 | | 2008-10-08 | 20,60 | 3.413.500 | 21,51 | 19,20 | 21,00 | 00:00:00 | | 2008-10-09 | 20,80 | 1.771.100 | 21,75 | 20,75 | 21,03 | 00:00:00 | | 2008-10-10 | 20,00 | 3.090.100 | 20,50 | 18,75 | 19,79 | 00:00:00 | | 2008-10-13 | 21,90 | 1.150.800 | 22,11 | 20,70 | 21,80 | 00:00:00 | | 2008-10-14 | 22,80 | 1.213.300 | 24,10 | 22,20 | 22,25 | 00:00:00 | | 2008-10-15 | 21,75 | 1.251.700 | 23,17 | 20,68 | 21,50 | 00:00:00 | | 2008-10-16 | 21,93 | 1.933.800 | 22,85 | 20,97 | 22,36 | 00:00:00 | | 2008-10-17 | 21,20 | 654.100 | 22,45 | 21,20 | 22,00 | 00:00:00 | | 2008-10-20 | 22,00 | 1.005.100 | 22,30 | 21,20 | 21,82 | 00:00:00 | | 2008-10-21 | 21,50 | 1.914.100 | 22,05 | 21,25 | 21,50 | 00:00:00 | | 2008-10-22 | 19,80 | 1.507.000 | 20,93 | 19,80 | 20,90 | 00:00:00 | | 2008-10-23 | 19,30 | 1.900.200 | 20,19 | 18,80 | 19,70 | 00:00:00 | | 2008-10-24 | 18,75 | 1.436.900 | 19,50 | 18,16 | 18,63 | 00:00:00 | | 2008-10-27 | 18,61 | 1.298.300 | 19,84 | 18,45 | 19,10 | 00:00:00 | | 2008-10-28 | 21,06 | 1.935.500 | 21,36 | 18,68 | 19,97 | 00:00:00 | | 2008-10-29 | 21,30 | 1.954.200 | 22,00 | 20,91 | 21,65 | 00:00:00 | | 2008-10-30 | 23,50 | 2.322.100 | 24,40 | 22,09 | 22,10 | 00:00:00 | | 2008-10-31 | 23,40 | 1.540.100 | 24,19 | 23,17 | 23,40 | 00:00:00 | | 2008-11-03 | 22,61 | 695.800 | 23,69 | 22,51 | 23,63 | 00:00:00 | | 2008-11-04 | 23,51 | 1.056.000 | 24,40 | 23,22 | 23,60 | 00:00:00 | | 2008-11-05 | 22,20 | 1.277.500 | 23,99 | 22,20 | 23,51 | 00:00:00 | | 2008-11-06 | 22,76 | 1.296.800 | 23,00 | 21,75 | 21,75 | 00:00:00 | | 2008-11-07 | 22,52 | 730.700 | 23,30 | 22,29 | 22,64 | 00:00:00 | | 2008-11-10 | 22,11 | 866.600 | 23,75 | 21,78 | 23,56 | 00:00:00 | | 2008-11-11 | 24,30 | 1.427.400 | 24,30 | 21,85 | 22,15 | 00:00:00 | | 2008-11-12 | 21,25 | 2.412.700 | 24,30 | 21,25 | 24,30 | 00:00:00 | | 2008-11-13 | 23,40 | 1.818.900 | 23,74 | 21,39 | 21,40 | 00:00:00 | | 2008-11-14 | 23,55 | 1.497.600 | 24,20 | 22,85 | 23,74 | 00:00:00 | | 2008-11-17 | 24,73 | 1.043.100 | 25,81 | 23,10 | 23,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
