|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-09 | 24,57 | 1.621.600 | 24,79 | 23,80 | 23,95 | 00:00:00 | | 2009-11-10 | 24,69 | 914.800 | 24,80 | 24,25 | 24,60 | 00:00:00 | | 2009-11-11 | 24,70 | 840.400 | 24,95 | 24,33 | 24,69 | 00:00:00 | | 2009-11-13 | 24,35 | 727.100 | 24,85 | 24,03 | 24,26 | 00:00:00 | | 2009-11-16 | 24,61 | 606.300 | 24,89 | 24,43 | 24,58 | 00:00:00 | | 2009-11-17 | 24,76 | 607.600 | 24,84 | 24,37 | 24,65 | 00:00:00 | | 2009-11-18 | 24,75 | 440.400 | 24,95 | 24,61 | 24,87 | 00:00:00 | | 2009-11-19 | 24,64 | 641.200 | 24,65 | 24,35 | 24,65 | 00:00:00 | | 2009-11-23 | 24,65 | 419.900 | 24,90 | 24,51 | 24,85 | 00:00:00 | | 2009-11-24 | 24,99 | 648.000 | 24,99 | 24,59 | 24,67 | 00:00:00 | | 2009-11-25 | 25,25 | 1.052.000 | 25,39 | 24,90 | 24,90 | 00:00:00 | | 2009-11-26 | 25,40 | 1.369.000 | 25,67 | 24,97 | 24,97 | 00:00:00 | | 2009-11-27 | 25,82 | 938.700 | 25,95 | 24,82 | 25,38 | 00:00:00 | | 2009-11-30 | 25,27 | 1.704.300 | 26,50 | 25,27 | 25,77 | 00:00:00 | | 2009-12-01 | 26,21 | 1.593.300 | 26,76 | 25,72 | 25,87 | 00:00:00 | | 2009-12-02 | 28,45 | 2.430.500 | 28,49 | 26,30 | 26,30 | 00:00:00 | | 2009-12-04 | 28,96 | 1.097.400 | 29,90 | 28,53 | 29,50 | 00:00:00 | | 2009-12-07 | 29,60 | 1.042.500 | 29,85 | 28,61 | 29,00 | 00:00:00 | | 2009-12-09 | 32,40 | 2.277.400 | 32,40 | 29,85 | 30,13 | 00:00:00 | | 2009-12-11 | 32,98 | 2.661.600 | 35,40 | 32,36 | 35,10 | 00:00:00 | | 2009-12-14 | 31,29 | 1.696.500 | 33,15 | 31,06 | 33,10 | 00:00:00 | | 2009-12-15 | 31,67 | 1.035.600 | 31,69 | 30,25 | 31,05 | 00:00:00 | | 2009-12-16 | 30,53 | 1.344.100 | 32,70 | 30,38 | 31,95 | 00:00:00 | | 2009-12-17 | 30,36 | 886.900 | 31,25 | 30,10 | 30,22 | 00:00:00 | | 2009-12-18 | 30,30 | 613.300 | 30,60 | 29,70 | 30,45 | 00:00:00 | | 2009-12-21 | 30,25 | 573.000 | 30,68 | 30,25 | 30,43 | 00:00:00 | | 2009-12-22 | 29,63 | 1.490.100 | 30,55 | 29,63 | 30,54 | 00:00:00 | | 2009-12-23 | 29,88 | 1.009.600 | 30,12 | 29,42 | 29,80 | 00:00:00 | | 2009-12-28 | 31,00 | 556.600 | 31,00 | 30,17 | 30,24 | 00:00:00 | | 2009-12-29 | 31,85 | 381.500 | 31,85 | 31,15 | 31,15 | 00:00:00 | | 2009-12-30 | 31,72 | 739.200 | 31,99 | 31,25 | 31,44 | 00:00:00 | | 2010-01-04 | 33,00 | 938.400 | 33,30 | 31,83 | 32,00 | 00:00:00 | | 2010-01-05 | 32,50 | 794.800 | 33,64 | 32,31 | 33,40 | 00:00:00 | | 2010-01-06 | 32,09 | 860.300 | 32,96 | 32,09 | 32,55 | 00:00:00 | | 2010-01-07 | 32,80 | 440.600 | 32,80 | 31,50 | 32,09 | 00:00:00 | | 2010-01-08 | 33,18 | 714.100 | 34,07 | 32,00 | 32,42 | 00:00:00 | | 2010-01-11 | 33,05 | 882.700 | 33,79 | 32,72 | 33,79 | 00:00:00 | | 2010-01-12 | 32,55 | 753.400 | 32,90 | 31,94 | 32,90 | 00:00:00 | | 2010-01-13 | 33,19 | 1.093.200 | 33,21 | 31,79 | 32,59 | 00:00:00 | | 2010-01-14 | 32,45 | 661.900 | 33,51 | 32,45 | 33,50 | 00:00:00 | | 2010-01-15 | 31,15 | 605.100 | 32,34 | 31,11 | 31,95 | 00:00:00 | | 2010-01-18 | 31,00 | 570.000 | 31,39 | 30,72 | 31,22 | 00:00:00 | | 2010-01-19 | 32,09 | 575.700 | 32,28 | 30,30 | 30,30 | 00:00:00 | | 2010-01-20 | 30,86 | 1.844.600 | 32,70 | 30,45 | 32,09 | 00:00:00 | | 2010-01-21 | 31,66 | 1.599.000 | 31,85 | 30,71 | 31,02 | 00:00:00 | | 2010-01-22 | 35,19 | 4.395.300 | 36,29 | 31,80 | 31,81 | 00:00:00 | | 2010-01-26 | 34,66 | 2.184.900 | 35,20 | 33,70 | 34,65 | 00:00:00 | | 2010-01-27 | 33,70 | 1.625.100 | 34,89 | 33,05 | 33,26 | 00:00:00 | | 2010-01-28 | 33,50 | 1.824.900 | 33,85 | 33,00 | 33,71 | 00:00:00 | | 2010-01-29 | 34,70 | 2.291.200 | 34,87 | 33,55 | 33,55 | 00:00:00 | | 2010-02-01 | 33,45 | 1.551.100 | 35,18 | 33,30 | 33,55 | 00:00:00 | | 2010-02-02 | 33,00 | 1.051.400 | 33,98 | 32,91 | 33,53 | 00:00:00 | | 2010-02-04 | 29,81 | 1.640.200 | 31,58 | 29,46 | 31,58 | 00:00:00 | | 2010-02-05 | 29,46 | 1.927.900 | 30,15 | 28,98 | 29,20 | 00:00:00 | | 2010-02-08 | 29,55 | 866.800 | 30,05 | 29,30 | 29,61 | 00:00:00 | | 2010-02-09 | 29,86 | 913.500 | 30,45 | 29,65 | 30,05 | 00:00:00 | | 2010-02-10 | 30,14 | 507.200 | 30,32 | 29,72 | 29,91 | 00:00:00 | | 2010-02-11 | 30,13 | 536.100 | 30,33 | 29,53 | 30,24 | 00:00:00 | | 2010-02-12 | 29,82 | 547.100 | 30,17 | 29,35 | 29,95 | 00:00:00 | | 2010-02-17 | 30,47 | 917.500 | 30,74 | 30,02 | 30,11 | 00:00:00 | | 2010-02-18 | 30,65 | 421.800 | 30,65 | 30,13 | 30,35 | 00:00:00 | | 2010-02-19 | 29,87 | 1.035.100 | 30,80 | 29,51 | 30,70 | 00:00:00 | | 2010-02-22 | 29,30 | 929.600 | 29,98 | 28,94 | 29,87 | 00:00:00 | | 2010-02-23 | 28,41 | 901.700 | 29,36 | 28,41 | 29,27 | 00:00:00 | | 2010-02-24 | 28,30 | 698.800 | 28,69 | 27,93 | 28,05 | 00:00:00 | | 2010-02-25 | 29,14 | 603.800 | 29,40 | 27,61 | 27,93 | 00:00:00 | | 2010-02-26 | 28,69 | 756.800 | 29,40 | 28,40 | 29,00 | 00:00:00 | | 2010-03-01 | 29,56 | 364.000 | 29,71 | 29,00 | 29,00 | 00:00:00 | | 2010-03-02 | 30,25 | 1.150.500 | 30,55 | 29,61 | 29,61 | 00:00:00 | | 2010-03-03 | 29,20 | 829.500 | 30,65 | 29,20 | 30,56 | 00:00:00 | | 2010-03-04 | 30,03 | 616.900 | 30,03 | 29,12 | 29,45 | 00:00:00 | | 2010-03-05 | 30,51 | 860.200 | 30,70 | 30,10 | 30,49 | 00:00:00 | | 2010-03-08 | 30,41 | 470.100 | 30,65 | 30,05 | 30,50 | 00:00:00 | | 2010-03-09 | 31,50 | 1.250.200 | 31,93 | 30,18 | 30,30 | 00:00:00 | | 2010-03-10 | 31,90 | 790.400 | 32,67 | 31,51 | 31,69 | 00:00:00 | | 2010-03-11 | 31,45 | 234.400 | 32,16 | 31,35 | 31,99 | 00:00:00 | | 2010-03-12 | 30,87 | 723.700 | 31,85 | 30,87 | 31,72 | 00:00:00 | | 2010-03-15 | 31,53 | 557.000 | 31,82 | 30,72 | 30,75 | 00:00:00 | | 2010-03-16 | 32,50 | 530.900 | 32,50 | 31,45 | 31,45 | 00:00:00 | | 2010-03-17 | 33,29 | 779.600 | 33,50 | 32,56 | 32,69 | 00:00:00 | | 2010-03-18 | 33,50 | 753.500 | 33,84 | 32,81 | 33,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
