|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-18 | 33,50 | 753.500 | 33,84 | 32,81 | 33,50 | 00:00:00 | | 2010-03-19 | 33,15 | 666.100 | 33,75 | 32,85 | 33,67 | 00:00:00 | | 2010-03-22 | 32,45 | 1.492.500 | 33,11 | 32,10 | 33,11 | 00:00:00 | | 2010-03-23 | 32,34 | 883.400 | 32,80 | 32,00 | 32,47 | 00:00:00 | | 2010-03-24 | 31,94 | 501.000 | 32,44 | 31,94 | 32,15 | 00:00:00 | | 2010-03-25 | 31,59 | 538.600 | 32,30 | 31,59 | 32,01 | 00:00:00 | | 2010-03-26 | 31,92 | 434.400 | 32,26 | 31,58 | 31,64 | 00:00:00 | | 2010-03-29 | 32,89 | 486.900 | 33,24 | 32,12 | 32,21 | 00:00:00 | | 2010-03-30 | 32,60 | 668.800 | 33,11 | 32,50 | 33,05 | 00:00:00 | | 2010-03-31 | 31,86 | 1.278.200 | 32,76 | 31,70 | 32,54 | 00:00:00 | | 2010-04-01 | 32,56 | 458.900 | 32,95 | 32,10 | 32,10 | 00:00:00 | | 2010-04-05 | 31,90 | 576.100 | 32,75 | 31,81 | 32,70 | 00:00:00 | | 2010-04-06 | 31,80 | 570.200 | 32,28 | 31,80 | 31,99 | 00:00:00 | | 2010-04-07 | 31,73 | 620.200 | 32,18 | 31,65 | 31,84 | 00:00:00 | | 2010-04-08 | 31,80 | 517.300 | 32,15 | 31,45 | 31,55 | 00:00:00 | | 2010-04-09 | 31,60 | 378.600 | 32,03 | 31,56 | 31,98 | 00:00:00 | | 2010-04-12 | 30,98 | 372.800 | 31,88 | 30,98 | 31,60 | 00:00:00 | | 2010-04-13 | 30,90 | 406.800 | 31,45 | 30,90 | 31,10 | 00:00:00 | | 2010-04-14 | 31,15 | 687.800 | 31,27 | 30,86 | 31,02 | 00:00:00 | | 2010-04-15 | 30,60 | 453.100 | 31,33 | 30,60 | 31,11 | 00:00:00 | | 2010-04-16 | 30,90 | 303.600 | 30,98 | 30,57 | 30,68 | 00:00:00 | | 2010-04-19 | 30,70 | 543.600 | 31,50 | 30,51 | 30,79 | 00:00:00 | | 2010-04-20 | 30,60 | 543.400 | 31,38 | 30,60 | 30,98 | 00:00:00 | | 2010-04-22 | 31,21 | 655.300 | 31,50 | 30,35 | 30,50 | 00:00:00 | | 2010-04-23 | 31,30 | 762.500 | 31,70 | 30,68 | 31,01 | 00:00:00 | | 2010-04-26 | 30,66 | 780.100 | 31,60 | 30,66 | 31,25 | 00:00:00 | | 2010-04-27 | 30,12 | 905.800 | 31,50 | 30,12 | 30,52 | 00:00:00 | | 2010-04-28 | 30,46 | 973.900 | 30,98 | 30,42 | 30,61 | 00:00:00 | | 2010-04-29 | 30,75 | 640.700 | 30,80 | 30,54 | 30,70 | 00:00:00 | | 2010-04-30 | 30,20 | 665.800 | 31,03 | 30,20 | 30,70 | 00:00:00 | | 2010-05-03 | 28,50 | 897.700 | 29,40 | 28,11 | 29,40 | 00:00:00 | | 2010-05-04 | 27,71 | 848.600 | 28,35 | 27,47 | 27,86 | 00:00:00 | | 2010-05-05 | 26,81 | 928.100 | 27,44 | 26,58 | 27,44 | 00:00:00 | | 2010-05-06 | 26,10 | 2.063.100 | 27,00 | 24,60 | 26,99 | 00:00:00 | | 2010-05-07 | 26,67 | 1.203.200 | 27,30 | 25,81 | 26,11 | 00:00:00 | | 2010-05-10 | 27,75 | 727.000 | 28,15 | 27,60 | 27,99 | 00:00:00 | | 2010-05-11 | 27,30 | 940.600 | 28,35 | 27,25 | 28,05 | 00:00:00 | | 2010-05-12 | 27,73 | 611.700 | 28,23 | 27,41 | 27,41 | 00:00:00 | | 2010-05-13 | 27,80 | 729.000 | 27,97 | 27,61 | 27,90 | 00:00:00 | | 2010-05-14 | 27,00 | 665.100 | 27,78 | 26,71 | 27,78 | 00:00:00 | | 2010-05-17 | 27,00 | 774.400 | 27,48 | 26,50 | 27,00 | 00:00:00 | | 2010-05-18 | 26,19 | 1.238.300 | 27,20 | 25,50 | 27,00 | 00:00:00 | | 2010-05-19 | 26,45 | 831.500 | 26,99 | 26,27 | 26,39 | 00:00:00 | | 2010-05-20 | 26,39 | 876.800 | 26,58 | 25,73 | 26,10 | 00:00:00 | | 2010-05-21 | 26,00 | 1.366.800 | 26,68 | 25,38 | 26,40 | 00:00:00 | | 2010-05-24 | 26,39 | 490.600 | 26,45 | 25,70 | 25,91 | 00:00:00 | | 2010-05-25 | 26,18 | 539.400 | 26,45 | 25,75 | 26,00 | 00:00:00 | | 2010-05-26 | 26,38 | 797.100 | 26,78 | 25,85 | 26,18 | 00:00:00 | | 2010-05-27 | 26,54 | 618.900 | 26,97 | 26,42 | 26,50 | 00:00:00 | | 2010-05-31 | 26,22 | 486.400 | 26,75 | 26,02 | 26,22 | 00:00:00 | | 2010-06-01 | 26,31 | 1.010.900 | 27,10 | 26,00 | 26,12 | 00:00:00 | | 2010-06-02 | 26,55 | 367.600 | 26,90 | 26,20 | 26,64 | 00:00:00 | | 2010-06-04 | 26,39 | 892.600 | 26,84 | 26,07 | 26,07 | 00:00:00 | | 2010-06-07 | 26,43 | 500.300 | 26,90 | 26,23 | 26,23 | 00:00:00 | | 2010-06-08 | 26,01 | 1.054.000 | 26,73 | 26,01 | 26,55 | 00:00:00 | | 2010-06-09 | 25,91 | 936.800 | 26,44 | 25,91 | 26,20 | 00:00:00 | | 2010-06-10 | 26,65 | 474.300 | 26,65 | 25,96 | 25,96 | 00:00:00 | | 2010-06-11 | 27,03 | 552.700 | 27,24 | 26,32 | 26,48 | 00:00:00 | | 2010-06-14 | 27,01 | 476.800 | 27,41 | 27,01 | 27,21 | 00:00:00 | | 2010-06-15 | 27,62 | 450.300 | 27,89 | 27,23 | 27,23 | 00:00:00 | | 2010-06-16 | 28,42 | 920.800 | 28,55 | 27,32 | 27,52 | 00:00:00 | | 2010-06-17 | 28,92 | 807.300 | 29,00 | 28,35 | 28,35 | 00:00:00 | | 2010-06-18 | 28,90 | 2.547.200 | 29,73 | 28,77 | 28,77 | 00:00:00 | | 2010-06-21 | 28,65 | 586.100 | 29,43 | 28,63 | 29,30 | 00:00:00 | | 2010-06-22 | 28,81 | 729.000 | 29,51 | 28,50 | 28,95 | 00:00:00 | | 2010-06-23 | 28,84 | 588.900 | 29,22 | 28,60 | 28,99 | 00:00:00 | | 2010-06-24 | 28,80 | 703.100 | 29,12 | 28,51 | 28,65 | 00:00:00 | | 2010-06-25 | 29,22 | 335.100 | 29,39 | 28,70 | 28,80 | 00:00:00 | | 2010-06-28 | 29,10 | 440.600 | 29,55 | 29,04 | 29,11 | 00:00:00 | | 2010-06-29 | 28,85 | 936.700 | 29,30 | 28,65 | 28,90 | 00:00:00 | | 2010-06-30 | 28,20 | 1.007.000 | 29,44 | 28,20 | 28,88 | 00:00:00 | | 2010-07-01 | 27,71 | 736.000 | 28,67 | 27,67 | 28,20 | 00:00:00 | | 2010-07-02 | 27,24 | 1.019.800 | 27,94 | 27,24 | 27,82 | 00:00:00 | | 2010-07-05 | 27,26 | 329.700 | 27,80 | 27,24 | 27,80 | 00:00:00 | | 2010-07-06 | 27,07 | 1.083.500 | 27,86 | 27,07 | 27,52 | 00:00:00 | | 2010-07-07 | 26,77 | 1.546.700 | 27,54 | 26,77 | 27,28 | 00:00:00 | | 2010-07-08 | 26,47 | 667.200 | 27,04 | 26,41 | 27,00 | 00:00:00 | | 2010-07-12 | 25,95 | 1.135.100 | 27,35 | 25,62 | 26,77 | 00:00:00 | | 2010-07-13 | 26,38 | 843.600 | 26,39 | 25,82 | 26,20 | 00:00:00 | | 2010-07-14 | 26,22 | 828.800 | 26,76 | 26,18 | 26,48 | 00:00:00 | | 2010-07-15 | 26,01 | 536.000 | 26,55 | 25,39 | 26,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
