|
 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 | | 2009-07-15 | 25,60 | 1.111.500 | 25,90 | 25,25 | 25,72 | 00:00:00 | | 2009-07-16 | 25,90 | 711.800 | 26,14 | 25,31 | 25,31 | 00:00:00 | | 2009-07-17 | 25,72 | 393.000 | 26,19 | 25,72 | 25,95 | 00:00:00 | | 2009-07-20 | 25,95 | 527.300 | 26,24 | 25,69 | 26,20 | 00:00:00 | | 2009-07-21 | 25,80 | 652.800 | 26,10 | 25,50 | 25,98 | 00:00:00 | | 2009-07-22 | 25,70 | 580.000 | 25,95 | 25,55 | 25,55 | 00:00:00 | | 2009-07-23 | 25,55 | 1.148.600 | 25,90 | 25,47 | 25,79 | 00:00:00 | | 2009-07-24 | 25,39 | 635.800 | 25,70 | 25,20 | 25,52 | 00:00:00 | | 2009-07-27 | 25,44 | 531.300 | 25,70 | 25,25 | 25,46 | 00:00:00 | | 2009-07-28 | 25,36 | 546.500 | 25,50 | 25,12 | 25,42 | 00:00:00 | | 2009-07-29 | 25,50 | 656.100 | 25,54 | 25,11 | 25,16 | 00:00:00 | | 2009-07-30 | 25,70 | 709.600 | 25,92 | 25,51 | 25,61 | 00:00:00 | | 2009-07-31 | 25,80 | 870.000 | 25,92 | 25,50 | 25,63 | 00:00:00 | | 2009-08-03 | 25,76 | 745.000 | 26,00 | 25,59 | 25,70 | 00:00:00 | | 2009-08-04 | 26,00 | 1.084.100 | 26,15 | 25,78 | 25,80 | 00:00:00 | | 2009-08-05 | 26,30 | 1.344.600 | 26,32 | 25,61 | 26,00 | 00:00:00 | | 2009-08-06 | 27,00 | 1.524.600 | 27,00 | 26,23 | 26,41 | 00:00:00 | | 2009-08-07 | 26,30 | 1.505.500 | 27,17 | 26,13 | 27,00 | 00:00:00 | | 2009-08-10 | 25,92 | 1.007.500 | 26,29 | 25,62 | 26,28 | 00:00:00 | | 2009-08-11 | 25,38 | 1.314.100 | 25,90 | 25,26 | 25,90 | 00:00:00 | | 2009-08-12 | 25,48 | 1.527.900 | 25,56 | 25,00 | 25,37 | 00:00:00 | | 2009-08-13 | 25,00 | 1.873.700 | 25,49 | 24,71 | 25,47 | 00:00:00 | | 2009-08-14 | 24,62 | 1.016.600 | 25,03 | 24,35 | 24,91 | 00:00:00 | | 2009-08-17 | 24,20 | 1.044.200 | 24,27 | 23,92 | 24,13 | 00:00:00 | | 2009-08-18 | 24,60 | 932.200 | 24,78 | 24,33 | 24,39 | 00:00:00 | | 2009-08-19 | 24,06 | 1.321.800 | 24,43 | 24,01 | 24,19 | 00:00:00 | | 2009-08-20 | 24,18 | 1.768.800 | 24,50 | 24,00 | 24,24 | 00:00:00 | | 2009-08-21 | 24,22 | 764.300 | 24,46 | 24,10 | 24,37 | 00:00:00 | | 2009-08-24 | 24,44 | 840.100 | 24,71 | 24,15 | 24,40 | 00:00:00 | | 2009-08-25 | 24,34 | 510.400 | 24,70 | 24,20 | 24,60 | 00:00:00 | | 2009-08-26 | 24,46 | 513.800 | 24,60 | 24,29 | 24,34 | 00:00:00 | | 2009-08-27 | 25,00 | 1.560.600 | 25,17 | 24,30 | 24,50 | 00:00:00 | | 2009-08-28 | 24,88 | 1.020.600 | 25,27 | 24,53 | 25,11 | 00:00:00 | | 2009-08-31 | 24,75 | 1.108.000 | 24,91 | 24,23 | 24,80 | 00:00:00 | | 2009-09-01 | 24,70 | 731.500 | 24,84 | 24,37 | 24,75 | 00:00:00 | | 2009-09-02 | 24,45 | 509.500 | 24,70 | 24,31 | 24,50 | 00:00:00 | | 2009-09-03 | 24,60 | 775.900 | 24,65 | 24,30 | 24,36 | 00:00:00 | | 2009-09-04 | 24,70 | 673.700 | 24,78 | 24,41 | 24,41 | 00:00:00 | | 2009-09-08 | 24,80 | 755.000 | 24,91 | 24,65 | 24,91 | 00:00:00 | | 2009-09-09 | 24,94 | 577.100 | 25,10 | 24,71 | 24,81 | 00:00:00 | | 2009-09-10 | 25,25 | 873.800 | 25,46 | 24,74 | 24,76 | 00:00:00 | | 2009-09-11 | 25,20 | 832.400 | 25,41 | 24,91 | 25,27 | 00:00:00 | | 2009-09-14 | 25,40 | 572.000 | 25,45 | 24,93 | 24,93 | 00:00:00 | | 2009-09-15 | 25,20 | 542.800 | 25,49 | 25,02 | 25,40 | 00:00:00 | | 2009-09-16 | 25,42 | 865.100 | 25,45 | 25,04 | 25,30 | 00:00:00 | | 2009-09-17 | 25,56 | 786.900 | 25,70 | 25,12 | 25,20 | 00:00:00 | | 2009-09-18 | 25,29 | 1.196.700 | 25,70 | 24,95 | 25,66 | 00:00:00 | | 2009-09-21 | 25,14 | 1.284.000 | 25,39 | 25,02 | 25,21 | 00:00:00 | | 2009-09-22 | 25,25 | 844.800 | 25,39 | 25,03 | 25,20 | 00:00:00 | | 2009-09-23 | 25,10 | 1.190.100 | 25,34 | 24,78 | 25,34 | 00:00:00 | | 2009-09-24 | 24,76 | 530.900 | 25,29 | 24,56 | 25,17 | 00:00:00 | | 2009-09-25 | 24,59 | 1.108.000 | 24,70 | 24,44 | 24,50 | 00:00:00 | | 2009-09-28 | 24,60 | 388.200 | 24,66 | 24,49 | 24,60 | 00:00:00 | | 2009-09-29 | 24,50 | 689.900 | 24,62 | 24,30 | 24,61 | 00:00:00 | | 2009-09-30 | 24,90 | 1.549.400 | 24,90 | 24,20 | 24,41 | 00:00:00 | | 2009-10-01 | 24,36 | 1.034.600 | 24,88 | 24,32 | 24,81 | 00:00:00 | | 2009-10-02 | 24,70 | 1.044.100 | 24,75 | 24,04 | 24,15 | 00:00:00 | | 2009-10-05 | 25,15 | 1.048.300 | 25,19 | 24,44 | 24,76 | 00:00:00 | | 2009-10-06 | 25,15 | 858.900 | 25,43 | 24,95 | 25,15 | 00:00:00 | | 2009-10-07 | 25,15 | 713.900 | 25,30 | 24,76 | 25,11 | 00:00:00 | | 2009-10-08 | 25,12 | 701.000 | 25,33 | 24,83 | 25,33 | 00:00:00 | | 2009-10-09 | 25,15 | 501.300 | 25,18 | 24,99 | 25,13 | 00:00:00 | | 2009-10-13 | 25,07 | 1.000.500 | 25,19 | 24,77 | 25,01 | 00:00:00 | | 2009-10-14 | 25,35 | 1.315.600 | 25,42 | 25,04 | 25,12 | 00:00:00 | | 2009-10-15 | 25,44 | 586.400 | 25,49 | 25,23 | 25,43 | 00:00:00 | | 2009-10-16 | 25,20 | 725.200 | 25,36 | 24,85 | 25,01 | 00:00:00 | | 2009-10-19 | 25,25 | 491.500 | 25,35 | 25,07 | 25,07 | 00:00:00 | | 2009-10-20 | 24,65 | 1.432.900 | 25,00 | 24,40 | 24,95 | 00:00:00 | | 2009-10-21 | 24,34 | 1.149.900 | 25,10 | 24,34 | 24,45 | 00:00:00 | | 2009-10-22 | 24,42 | 610.300 | 24,70 | 24,42 | 24,70 | 00:00:00 | | 2009-10-23 | 24,10 | 1.136.700 | 24,99 | 24,06 | 24,99 | 00:00:00 | | 2009-10-26 | 23,76 | 1.102.800 | 24,20 | 23,40 | 24,15 | 00:00:00 | | 2009-10-27 | 23,30 | 1.120.000 | 23,95 | 23,25 | 23,94 | 00:00:00 | | 2009-10-28 | 22,55 | 1.108.100 | 23,63 | 22,34 | 23,48 | 00:00:00 | | 2009-10-29 | 22,90 | 1.019.100 | 23,22 | 22,36 | 22,97 | 00:00:00 | | 2009-10-30 | 22,50 | 1.071.600 | 23,18 | 22,15 | 23,10 | 00:00:00 | | 2009-11-03 | 22,30 | 1.216.800 | 22,62 | 22,01 | 22,16 | 00:00:00 | | 2009-11-04 | 23,41 | 1.381.200 | 23,75 | 22,50 | 22,50 | 00:00:00 | | 2009-11-05 | 23,60 | 1.355.700 | 23,78 | 23,18 | 23,41 | 00:00:00 | | 2009-11-06 | 23,78 | 944.300 | 23,87 | 23,17 | 23,78 | 00:00:00 | | 2009-11-09 | 24,57 | 1.621.600 | 24,79 | 23,80 | 23,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
