|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-12-28 | 1,444,600 | 10.43 | 10.79 | 10.40 | 10.48 | 00:00:00 | 2013-01-02 | 1,716,500 | 10.65 | 10.99 | 10.60 | 10.95 | 00:00:00 | 2013-01-03 | 1,360,500 | 10.95 | 11.20 | 10.80 | 11.20 | 00:00:00 | 2013-01-04 | 5,122,100 | 11.05 | 11.35 | 10.96 | 11.14 | 00:00:00 | 2013-01-07 | 2,301,000 | 11.22 | 11.23 | 10.60 | 10.69 | 00:00:00 | 2013-01-08 | 4,003,400 | 10.55 | 10.57 | 9.67 | 9.69 | 00:00:00 | 2013-01-09 | 3,032,900 | 9.74 | 10.22 | 9.70 | 10.11 | 00:00:00 | 2013-01-10 | 3,260,100 | 10.40 | 10.51 | 10.10 | 10.29 | 00:00:00 | 2013-01-11 | 2,210,200 | 10.25 | 10.65 | 10.25 | 10.65 | 00:00:00 | 2013-01-14 | 1,415,400 | 10.80 | 10.92 | 10.63 | 10.66 | 00:00:00 | 2013-01-15 | 3,667,800 | 10.80 | 11.26 | 10.63 | 11.16 | 00:00:00 | 2013-01-16 | 1,964,500 | 11.15 | 11.56 | 10.98 | 11.47 | 00:00:00 | 2013-01-17 | 2,250,700 | 11.50 | 11.87 | 11.43 | 11.76 | 00:00:00 | 2013-01-18 | 2,995,400 | 11.86 | 12.39 | 11.80 | 12.23 | 00:00:00 | 2013-01-21 | 1,897,800 | 12.30 | 12.99 | 12.21 | 12.90 | 00:00:00 | 2013-01-22 | 4,619,800 | 13.00 | 13.81 | 13.00 | 12.90 | 00:00:00 | 2013-02-14 | 706,100 | 11.58 | 11.88 | 11.41 | 11.66 | 00:00:00 | 2013-02-15 | 732,500 | 11.76 | 11.95 | 11.66 | 11.85 | 00:00:00 | 2013-02-20 | 1,151,500 | 11.78 | 11.78 | 11.36 | 11.44 | 00:00:00 | 2013-02-21 | 2,025,300 | 11.30 | 11.63 | 10.95 | 11.59 | 00:00:00 | 2013-02-22 | 1,661,000 | 11.70 | 11.78 | 11.46 | 11.59 | 00:00:00 | 2013-02-25 | 2,043,200 | 11.50 | 12.13 | 11.50 | 12.00 | 00:00:00 | 2013-02-28 | 2,827,200 | 12.30 | 12.58 | 12.30 | 12.54 | 00:00:00 | 2013-03-01 | 1,107,500 | 12.41 | 12.46 | 12.03 | 12.32 | 00:00:00 | 2013-03-04 | 1,349,200 | 12.14 | 12.41 | 11.97 | 12.29 | 00:00:00 | 2013-03-05 | 1,080,000 | 12.46 | 12.46 | 11.89 | 12.03 | 00:00:00 | 2013-03-06 | 1,483,100 | 12.31 | 12.31 | 12.01 | 12.09 | 00:00:00 | 2013-03-07 | 2,139,400 | 12.26 | 12.60 | 12.13 | 12.50 | 00:00:00 | 2013-03-08 | 1,212,100 | 12.62 | 12.70 | 12.36 | 12.55 | 00:00:00 | 2013-03-12 | 1,513,500 | 12.61 | 12.91 | 12.53 | 12.77 | 00:00:00 | 2013-04-03 | 1,132,800 | 12.21 | 12.23 | 11.81 | 12.06 | 00:00:00 | 2013-04-04 | 1,630,600 | 12.17 | 12.17 | 11.63 | 11.90 | 00:00:00 | 2013-04-05 | 1,749,300 | 11.90 | 12.00 | 11.57 | 11.95 | 00:00:00 | 2013-04-08 | 1,741,900 | 12.09 | 12.09 | 11.31 | 11.48 | 00:00:00 | 2013-04-09 | 1,341,600 | 11.50 | 11.64 | 11.35 | 11.43 | 00:00:00 | 2013-04-10 | 1,514,000 | 11.55 | 11.74 | 11.22 | 11.37 | 00:00:00 | 2013-04-11 | 3,081,500 | 11.43 | 11.43 | 10.86 | 11.09 | 00:00:00 | 2013-04-12 | 1,928,500 | 11.11 | 11.25 | 10.82 | 11.00 | 00:00:00 | 2013-04-15 | 2,759,700 | 10.84 | 10.89 | 10.30 | 10.39 | 00:00:00 | 2013-04-16 | 2,018,500 | 10.49 | 10.65 | 10.33 | 10.40 | 00:00:00 | 2013-04-17 | 2,755,400 | 10.27 | 10.52 | 9.96 | 10.10 | 00:00:00 | 2013-04-18 | 2,303,100 | 10.08 | 10.20 | 9.79 | 9.90 | 00:00:00 | 2013-04-19 | 1,567,800 | 10.04 | 10.11 | 9.75 | 9.90 | 00:00:00 | 2013-04-24 | 1,036,200 | 10.39 | 10.58 | 10.32 | 10.50 | 00:00:00 | 2013-04-25 | 1,751,900 | 10.53 | 10.83 | 10.31 | 10.42 | 00:00:00 | 2013-04-29 | 3,171,900 | 10.34 | 10.35 | 9.91 | 10.14 | 00:00:00 | 2013-04-30 | 9,138,100 | 10.35 | 10.54 | 10.09 | 10.54 | 00:00:00 | 2013-05-02 | 8,438,100 | 8.98 | 9.05 | 8.45 | 8.66 | 00:00:00 | 2013-05-03 | 3,090,100 | 8.80 | 8.80 | 8.34 | 8.50 | 00:00:00 | 2013-05-06 | 4,065,500 | 8.38 | 8.51 | 7.96 | 8.03 | 00:00:00 | 2013-05-29 | 2,704,000 | 10.94 | 11.18 | 10.50 | 10.50 | 00:00:00 | 2013-06-12 | 2,925,800 | 8.99 | 9.03 | 8.28 | 8.57 | 00:00:00 | 2013-06-13 | 2,180,400 | 8.57 | 9.06 | 8.54 | 9.03 | 00:00:00 | 2013-06-14 | 1,447,100 | 9.00 | 9.06 | 8.56 | 8.71 | 00:00:00 | 2013-06-17 | 2,901,700 | 8.65 | 9.08 | 8.65 | 9.00 | 00:00:00 | 2013-06-18 | 1,752,600 | 9.07 | 9.30 | 8.83 | 9.28 | 00:00:00 | 2013-06-25 | 2,011,800 | 8.45 | 8.54 | 8.26 | 8.50 | 00:00:00 | 2013-06-26 | 1,091,600 | 8.55 | 8.67 | 8.33 | 8.50 | 00:00:00 | 2013-06-27 | 949,400 | 8.46 | 8.83 | 8.46 | 8.63 | 00:00:00 | 2013-06-28 | 2,120,600 | 8.57 | 8.80 | 8.44 | 8.74 | 00:00:00 | 2013-07-01 | 972,500 | 8.57 | 8.86 | 8.44 | 8.60 | 00:00:00 | 2013-07-05 | 1,812,700 | 8.70 | 8.90 | 8.42 | 8.83 | 00:00:00 | 2013-07-10 | 1,236,800 | 9.03 | 9.13 | 8.84 | 9.04 | 00:00:00 | 2013-07-11 | 1,221,500 | 9.12 | 9.24 | 9.02 | 9.13 | 00:00:00 | 2013-07-12 | 1,537,700 | 9.09 | 9.37 | 9.01 | 9.28 | 00:00:00 | 2013-07-15 | 1,338,500 | 9.25 | 9.85 | 9.25 | 9.73 | 00:00:00 | 2013-07-16 | 1,886,500 | 9.80 | 10.03 | 9.55 | 9.62 | 00:00:00 | 2013-07-17 | 1,411,600 | 9.72 | 9.88 | 9.34 | 9.43 | 00:00:00 | 2013-07-18 | 2,024,300 | 9.30 | 9.39 | 9.04 | 9.18 | 00:00:00 | 2013-07-19 | 5,155,500 | 9.00 | 9.06 | 8.40 | 9.00 | 00:00:00 | 2013-07-22 | 1,849,400 | 9.02 | 9.40 | 8.93 | 9.21 | 00:00:00 | 2013-07-23 | 1,307,000 | 9.37 | 9.37 | 8.97 | 9.07 | 00:00:00 | 2013-07-24 | 1,431,200 | 9.07 | 9.07 | 8.85 | 8.92 | 00:00:00 | 2013-07-25 | 1,661,900 | 8.84 | 9.14 | 8.79 | 9.06 | 00:00:00 | 2013-07-29 | 1,323,200 | 9.09 | 9.09 | 8.76 | 8.83 | 00:00:00 | 2013-07-30 | 2,121,700 | 8.89 | 8.89 | 8.52 | 8.55 | 00:00:00 | 2013-07-31 | 2,655,600 | 8.52 | 8.55 | 8.32 | 8.32 | 00:00:00 | 2013-08-01 | 2,073,600 | 8.40 | 8.46 | 8.25 | 8.38 | 00:00:00 | 2013-08-02 | 2,068,100 | 8.38 | 8.53 | 8.15 | 8.22 | 00:00:00 | 2013-08-05 | 1,174,700 | 8.24 | 8.48 | 8.16 | 8.41 | 00:00:00 | 2013-08-15 | 2,938,800 | 8.99 | 9.36 | 8.78 | 9.22 | 00:00:00 | 2013-08-16 | 1,451,000 | 9.25 | 9.30 | 9.03 | 9.25 | 00:00:00 | 2013-08-19 | 1,840,300 | 9.19 | 9.28 | 8.80 | 8.84 | 00:00:00 | 2013-08-20 | 2,034,100 | 8.83 | 9.06 | 8.72 | 8.94 | 00:00:00 | 2013-08-22 | 1,409,600 | 9.09 | 9.23 | 9.03 | 9.22 | 00:00:00 | 2013-08-23 | 1,829,700 | 9.22 | 9.22 | 8.96 | 9.21 | 00:00:00 | 2013-08-26 | 1,025,300 | 9.12 | 9.18 | 8.89 | 8.89 | 00:00:00 | 2013-08-27 | 1,429,300 | 8.85 | 8.89 | 8.66 | 8.73 | 00:00:00 | 2013-08-28 | 1,928,800 | 8.82 | 9.11 | 8.78 | 9.10 | 00:00:00 | 2013-08-29 | 2,231,600 | 9.11 | 9.30 | 9.08 | 9.10 | 00:00:00 | 2013-08-30 | 2,598,800 | 9.11 | 9.30 | 8.88 | 9.12 | 00:00:00 | 2013-09-02 | 1,773,000 | 9.27 | 9.40 | 9.22 | 9.35 | 00:00:00 | 2013-09-03 | 1,635,900 | 9.38 | 9.58 | 9.36 | 9.50 | 00:00:00 | 2013-09-04 | 1,801,400 | 9.45 | 9.64 | 9.40 | 9.55 | 00:00:00 | 2013-09-09 | 5,091,900 | 9.93 | 10.41 | 9.71 | 10.27 | 00:00:00 | 2013-09-10 | 2,557,000 | 10.40 | 10.47 | 10.11 | 10.17 | 00:00:00 | 2013-09-11 | 2,699,700 | 10.15 | 10.27 | 9.98 | 10.13 | 00:00:00 | 2013-09-12 | 2,283,200 | 10.05 | 10.18 | 9.91 | 10.07 | 00:00:00 | 2013-09-13 | 1,383,600 | 10.10 | 10.18 | 9.98 | 10.13 | 00:00:00 | 2013-09-16 | 935,500 | 10.19 | 10.30 | 9.99 | 10.12 | 00:00:00 | 2013-09-23 | 1,456,200 | 10.15 | 10.45 | 10.13 | 10.44 | 00:00:00 | 2013-09-24 | 1,258,100 | 10.15 | 10.45 | 10.13 | 10.24 | 00:00:00 | 2013-09-25 | 1,186,200 | 10.17 | 10.27 | 10.05 | 10.26 | 00:00:00 | 2013-09-26 | 1,273,500 | 10.28 | 10.42 | 10.12 | 10.24 | 00:00:00 | 2013-09-27 | 1,224,300 | 10.22 | 10.30 | 10.16 | 10.20 | 00:00:00 | 2013-09-30 | 2,707,500 | 10.22 | 10.47 | 10.11 | 10.47 | 00:00:00 | 2013-10-01 | 2,976,100 | 10.44 | 10.80 | 10.35 | 10.72 | 00:00:00 | 2013-10-02 | 3,069,300 | 10.75 | 10.84 | 10.61 | 10.69 | 00:00:00 | 2013-10-04 | 1,942,200 | 10.95 | 10.98 | 10.81 | 10.84 | 00:00:00 | 2013-10-11 | 1,749,900 | 11.15 | 11.19 | 10.86 | 10.96 | 00:00:00 | 2013-10-14 | 1,876,300 | 10.96 | 11.47 | 10.93 | 11.34 | 00:00:00 | 2013-10-15 | 2,362,200 | 11.40 | 11.80 | 11.19 | 11.59 | 00:00:00 | 2013-10-16 | 2,099,500 | 11.63 | 11.84 | 11.43 | 11.69 | 00:00:00 | 2013-10-28 | 1,073,400 | 11.53 | 11.99 | 11.52 | 11.91 | 00:00:00 | 2013-10-29 | 2,216,900 | 11.92 | 11.98 | 11.65 | 11.90 | 00:00:00 | 2013-10-30 | 1,369,600 | 11.85 | 11.89 | 11.55 | 11.67 | 00:00:00 | 2013-10-31 | 2,572,000 | 11.72 | 11.92 | 11.41 | 11.91 | 00:00:00 | 2013-11-01 | 2,022,100 | 11.88 | 11.88 | 11.49 | 11.60 | 00:00:00 | 2013-11-04 | 1,307,300 | 11.55 | 11.59 | 11.37 | 11.47 | 00:00:00 | 2013-11-05 | 1,765,200 | 11.40 | 11.41 | 10.96 | 11.06 | 00:00:00 | 2013-11-06 | 2,648,000 | 11.10 | 11.13 | 10.56 | 10.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|