|
 ELETROBRAS -PNB - [Ticker: ELET6.SA] |     | | Last Trade | 28.32 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.93 (+0.97%) | Open | 29.31 | | High | 29.50 | Low | 27.80 | | Volume | 5,310,400 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 23.80 x 0 - 23.83 x 0 | | Former Close | 29.25 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ELET6.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-23 | 389,200 | 26.62 | 27.22 | 26.62 | 26.93 | 00:00:00 | | 2011-12-26 | 249,400 | 26.72 | 27.07 | 26.55 | 26.84 | 00:00:00 | | 2011-12-27 | 442,500 | 26.84 | 27.24 | 26.66 | 26.98 | 00:00:00 | | 2011-12-28 | 505,300 | 26.92 | 27.15 | 26.13 | 26.23 | 00:00:00 | | 2011-12-29 | 950,400 | 26.23 | 26.85 | 26.10 | 26.85 | 00:00:00 | | 2012-01-02 | 794,000 | 27.26 | 27.29 | 26.16 | 26.50 | 00:00:00 | | 2012-01-03 | 1,231,200 | 26.68 | 26.93 | 26.20 | 26.36 | 00:00:00 | | 2012-01-04 | 837,300 | 26.37 | 27.49 | 26.36 | 27.49 | 00:00:00 | | 2012-01-05 | 872,100 | 27.36 | 27.59 | 27.04 | 27.26 | 00:00:00 | | 2012-01-06 | 539,100 | 27.03 | 27.36 | 26.85 | 26.97 | 00:00:00 | | 2012-01-09 | 602,600 | 27.14 | 27.23 | 26.87 | 27.15 | 00:00:00 | | 2012-01-10 | 383,300 | 27.25 | 27.37 | 26.53 | 26.63 | 00:00:00 | | 2012-01-11 | 451,800 | 26.76 | 26.93 | 26.17 | 26.30 | 00:00:00 | | 2012-01-12 | 321,100 | 26.64 | 26.64 | 26.04 | 26.24 | 00:00:00 | | 2012-01-13 | 470,100 | 26.03 | 26.34 | 25.90 | 26.15 | 00:00:00 | | 2012-01-16 | 366,300 | 26.31 | 26.49 | 26.12 | 26.21 | 00:00:00 | | 2012-01-17 | 755,800 | 26.39 | 26.48 | 25.63 | 25.77 | 00:00:00 | | 2012-01-18 | 862,500 | 25.70 | 26.27 | 25.66 | 26.16 | 00:00:00 | | 2012-01-19 | 758,400 | 26.17 | 26.23 | 25.56 | 25.56 | 00:00:00 | | 2012-01-20 | 422,600 | 25.57 | 25.84 | 25.45 | 25.55 | 00:00:00 | | 2012-01-23 | 555,000 | 25.66 | 25.66 | 24.71 | 24.71 | 00:00:00 | | 2012-01-24 | 507,200 | 24.74 | 25.05 | 24.64 | 24.89 | 00:00:00 | | 2012-01-26 | 767,600 | 25.05 | 25.20 | 24.42 | 24.81 | 00:00:00 | | 2012-01-27 | 308,400 | 24.87 | 25.10 | 24.70 | 24.81 | 00:00:00 | | 2012-01-30 | 812,900 | 24.76 | 25.45 | 24.76 | 25.31 | 00:00:00 | | 2012-01-31 | 1,037,200 | 25.40 | 25.60 | 25.30 | 25.60 | 00:00:00 | | 2012-02-01 | 677,100 | 25.70 | 25.89 | 25.22 | 25.33 | 00:00:00 | | 2012-02-02 | 562,600 | 25.41 | 25.63 | 24.93 | 25.14 | 00:00:00 | | 2012-02-03 | 453,500 | 25.00 | 25.27 | 24.84 | 25.13 | 00:00:00 | | 2012-02-06 | 386,200 | 25.05 | 25.53 | 25.05 | 25.53 | 00:00:00 | | 2012-02-07 | 364,200 | 25.44 | 25.55 | 25.31 | 25.55 | 00:00:00 | | 2012-02-08 | 579,100 | 25.56 | 25.68 | 25.41 | 25.65 | 00:00:00 | | 2012-02-09 | 571,200 | 25.54 | 25.90 | 25.36 | 25.90 | 00:00:00 | | 2012-02-10 | 1,748,900 | 25.95 | 27.09 | 25.93 | 26.86 | 00:00:00 | | 2012-02-13 | 536,400 | 26.90 | 27.07 | 26.46 | 26.71 | 00:00:00 | | 2012-02-14 | 562,600 | 26.98 | 26.98 | 25.70 | 25.92 | 00:00:00 | | 2012-02-15 | 779,900 | 26.27 | 27.06 | 25.92 | 26.77 | 00:00:00 | | 2012-02-16 | 789,600 | 26.70 | 27.49 | 26.70 | 27.40 | 00:00:00 | | 2012-02-17 | 413,200 | 27.40 | 27.53 | 27.18 | 27.37 | 00:00:00 | | 2012-02-22 | 347,400 | 27.08 | 27.08 | 26.70 | 26.92 | 00:00:00 | | 2012-02-23 | 505,200 | 26.58 | 26.95 | 26.04 | 26.16 | 00:00:00 | | 2012-02-24 | 497,700 | 26.16 | 26.85 | 26.15 | 26.77 | 00:00:00 | | 2012-02-27 | 302,800 | 26.57 | 26.88 | 26.04 | 26.04 | 00:00:00 | | 2012-02-28 | 564,100 | 26.01 | 26.54 | 26.01 | 26.22 | 00:00:00 | | 2012-02-29 | 653,100 | 26.15 | 26.40 | 25.91 | 26.12 | 00:00:00 | | 2012-03-01 | 429,300 | 26.34 | 26.34 | 25.80 | 25.99 | 00:00:00 | | 2012-03-02 | 411,200 | 26.00 | 26.30 | 25.91 | 26.30 | 00:00:00 | | 2012-03-05 | 362,700 | 26.39 | 26.53 | 25.90 | 26.53 | 00:00:00 | | 2012-03-06 | 778,100 | 26.16 | 26.41 | 25.80 | 25.91 | 00:00:00 | | 2012-03-07 | 589,700 | 26.05 | 26.46 | 25.93 | 26.25 | 00:00:00 | | 2012-03-08 | 820,900 | 26.30 | 26.50 | 25.81 | 25.85 | 00:00:00 | | 2012-03-12 | 388,500 | 25.51 | 25.90 | 25.30 | 25.85 | 00:00:00 | | 2012-03-13 | 838,100 | 25.86 | 26.21 | 25.67 | 26.21 | 00:00:00 | | 2012-03-14 | 1,016,000 | 26.19 | 26.30 | 25.31 | 25.45 | 00:00:00 | | 2012-03-15 | 1,879,300 | 25.47 | 25.49 | 24.12 | 24.30 | 00:00:00 | | 2012-03-16 | 1,128,900 | 24.30 | 24.30 | 23.93 | 24.15 | 00:00:00 | | 2012-03-19 | 646,200 | 24.44 | 24.44 | 24.00 | 24.02 | 00:00:00 | | 2012-03-20 | 513,700 | 24.02 | 24.04 | 23.73 | 24.02 | 00:00:00 | | 2012-03-21 | 1,038,600 | 24.06 | 24.28 | 23.31 | 23.31 | 00:00:00 | | 2012-03-23 | 940,500 | 23.79 | 24.08 | 23.62 | 23.79 | 00:00:00 | | 2012-03-26 | 785,600 | 24.00 | 24.15 | 23.62 | 24.00 | 00:00:00 | | 2012-03-27 | 754,500 | 23.95 | 24.11 | 23.82 | 24.04 | 00:00:00 | | 2012-03-28 | 773,400 | 24.03 | 24.16 | 23.76 | 23.95 | 00:00:00 | | 2012-03-29 | 1,030,100 | 23.95 | 24.04 | 23.72 | 23.72 | 00:00:00 | | 2012-03-30 | 1,056,400 | 23.75 | 23.76 | 23.35 | 23.71 | 00:00:00 | | 2012-04-02 | 749,300 | 23.60 | 24.24 | 23.53 | 24.09 | 00:00:00 | | 2012-04-03 | 3,490,400 | 24.09 | 24.20 | 22.75 | 22.75 | 00:00:00 | | 2012-04-04 | 1,214,000 | 22.69 | 22.95 | 22.34 | 22.79 | 00:00:00 | | 2012-04-05 | 446,200 | 22.85 | 22.92 | 22.45 | 22.45 | 00:00:00 | | 2012-04-09 | 336,600 | 22.25 | 22.36 | 22.00 | 22.31 | 00:00:00 | | 2012-04-10 | 1,348,800 | 22.27 | 22.33 | 21.75 | 22.05 | 00:00:00 | | 2012-04-11 | 1,161,100 | 22.12 | 22.26 | 21.86 | 22.10 | 00:00:00 | | 2012-04-12 | 599,600 | 22.11 | 22.58 | 22.02 | 22.58 | 00:00:00 | | 2012-04-13 | 669,700 | 22.10 | 22.42 | 22.10 | 22.15 | 00:00:00 | | 2012-04-16 | 620,500 | 22.20 | 22.39 | 21.54 | 21.81 | 00:00:00 | | 2012-04-17 | 1,637,700 | 21.91 | 22.43 | 21.62 | 22.00 | 00:00:00 | | 2012-04-18 | 1,363,500 | 22.05 | 22.49 | 21.91 | 22.08 | 00:00:00 | | 2012-04-19 | 410,800 | 22.00 | 22.28 | 22.00 | 22.08 | 00:00:00 | | 2012-04-20 | 580,200 | 22.30 | 22.30 | 21.92 | 22.15 | 00:00:00 | | 2012-04-23 | 953,800 | 22.00 | 22.50 | 21.90 | 22.48 | 00:00:00 | | 2012-04-24 | 850,100 | 22.47 | 22.87 | 22.43 | 22.87 | 00:00:00 | | 2012-04-25 | 500,000 | 23.04 | 23.42 | 22.58 | 22.68 | 00:00:00 | | 2012-04-26 | 1,371,700 | 22.55 | 22.62 | 22.08 | 22.18 | 00:00:00 | | 2012-04-27 | 2,428,800 | 22.30 | 22.75 | 22.25 | 22.75 | 00:00:00 | | 2012-04-30 | 868,500 | 22.78 | 22.91 | 22.60 | 22.91 | 00:00:00 | | 2012-05-02 | 523,600 | 22.70 | 23.28 | 22.52 | 23.02 | 00:00:00 | | 2012-05-03 | 522,700 | 23.15 | 23.28 | 22.41 | 22.41 | 00:00:00 | | 2012-05-04 | 1,136,400 | 22.56 | 22.70 | 22.29 | 22.29 | 00:00:00 | | 2012-05-07 | 1,128,600 | 22.59 | 22.69 | 22.17 | 22.25 | 00:00:00 | | 2012-05-08 | 1,392,200 | 22.20 | 22.28 | 21.90 | 22.03 | 00:00:00 | | 2012-05-09 | 495,000 | 21.94 | 22.08 | 21.86 | 21.92 | 00:00:00 | | 2012-05-10 | 1,280,100 | 21.96 | 22.17 | 21.69 | 21.90 | 00:00:00 | | 2012-05-11 | 966,300 | 21.90 | 22.08 | 21.53 | 21.61 | 00:00:00 | | 2012-05-14 | 624,600 | 21.58 | 21.72 | 21.00 | 21.01 | 00:00:00 | | 2012-05-16 | 1,031,600 | 21.10 | 21.53 | 20.81 | 21.30 | 00:00:00 | | 2012-05-21 | 1,509,600 | 19.57 | 19.57 | 18.39 | 18.45 | 00:00:00 | | 2012-05-22 | 1,256,800 | 18.45 | 18.45 | 17.86 | 18.06 | 00:00:00 | | 2012-05-23 | 1,335,800 | 18.00 | 18.30 | 17.35 | 17.62 | 00:00:00 | | 2012-05-24 | 1,061,300 | 17.81 | 17.81 | 16.92 | 17.31 | 00:00:00 | | 2012-05-25 | 934,300 | 17.40 | 17.67 | 17.18 | 17.55 | 00:00:00 | | 2012-05-28 | 447,900 | 17.45 | 17.93 | 17.32 | 17.93 | 00:00:00 | | 2012-05-29 | 795,800 | 17.92 | 18.00 | 17.30 | 17.47 | 00:00:00 | | 2012-05-30 | 1,248,900 | 17.30 | 17.98 | 17.25 | 17.90 | 00:00:00 | | 2012-05-31 | 1,089,500 | 17.89 | 18.70 | 17.76 | 18.70 | 00:00:00 | | 2012-06-01 | 933,600 | 18.25 | 18.40 | 18.04 | 18.28 | 00:00:00 | | 2012-06-05 | 640,100 | 18.26 | 18.58 | 17.69 | 17.94 | 00:00:00 | | 2012-06-06 | 1,665,600 | 17.95 | 18.75 | 17.95 | 18.73 | 00:00:00 | | 2012-06-08 | 928,400 | 18.40 | 19.00 | 18.25 | 18.87 | 00:00:00 | | 2012-06-11 | 407,900 | 18.93 | 19.02 | 18.55 | 18.56 | 00:00:00 | | 2012-06-12 | 675,900 | 18.74 | 19.12 | 18.66 | 18.97 | 00:00:00 | | 2012-06-13 | 985,300 | 18.96 | 19.38 | 18.85 | 19.20 | 00:00:00 | | 2012-06-14 | 663,300 | 19.20 | 19.38 | 18.92 | 19.12 | 00:00:00 | | 2012-06-15 | 1,276,200 | 19.12 | 19.80 | 19.00 | 19.80 | 00:00:00 | | 2012-06-18 | 611,200 | 19.32 | 19.67 | 19.23 | 19.30 | 00:00:00 | | 2012-06-19 | 904,700 | 19.43 | 19.77 | 19.39 | 19.58 | 00:00:00 | | 2012-06-20 | 545,900 | 19.68 | 19.76 | 19.30 | 19.62 | 00:00:00 | | 2012-06-21 | 439,900 | 19.58 | 19.74 | 19.36 | 19.50 | 00:00:00 | | 2012-06-22 | 300,400 | 19.59 | 19.73 | 19.05 | 19.22 | 00:00:00 | | 2012-06-25 | 92,600 | 19.08 | 19.08 | 18.87 | 18.95 | 00:00:00 | | 2012-06-26 | 722,600 | 19.15 | 19.26 | 18.80 | 18.98 | 00:00:00 | | 2012-06-27 | 724,900 | 18.88 | 19.44 | 18.88 | 19.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
