|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2013-11-06 | 2,648,000 | 11.10 | 11.13 | 10.56 | 10.71 | 00:00:00 | 2013-11-07 | 3,296,800 | 10.67 | 10.90 | 10.35 | 10.57 | 00:00:00 | 2013-11-08 | 1,651,300 | 10.50 | 10.74 | 10.26 | 10.45 | 00:00:00 | 2013-11-11 | 1,020,800 | 10.37 | 10.44 | 10.21 | 10.42 | 00:00:00 | 2013-11-12 | 1,551,400 | 10.49 | 10.58 | 10.27 | 10.50 | 00:00:00 | 2013-11-13 | 1,419,600 | 10.60 | 10.85 | 10.36 | 10.71 | 00:00:00 | 2013-11-14 | 1,166,100 | 10.84 | 10.93 | 10.58 | 10.82 | 00:00:00 | 2013-11-18 | 1,543,100 | 10.60 | 11.01 | 10.46 | 11.00 | 00:00:00 | 2013-11-19 | 1,901,900 | 10.93 | 10.93 | 10.38 | 10.55 | 00:00:00 | 2013-11-21 | 1,404,900 | 10.40 | 10.64 | 10.25 | 10.54 | 00:00:00 | 2013-11-22 | 1,656,400 | 10.47 | 10.89 | 10.36 | 10.74 | 00:00:00 | 2013-11-25 | 1,404,500 | 10.78 | 10.95 | 10.48 | 10.88 | 00:00:00 | 2013-11-26 | 1,513,100 | 10.82 | 10.86 | 10.45 | 10.60 | 00:00:00 | 2013-11-27 | 1,201,600 | 10.65 | 10.65 | 10.33 | 10.35 | 00:00:00 | 2013-11-28 | 999,600 | 10.42 | 10.53 | 10.13 | 10.20 | 00:00:00 | 2013-11-29 | 1,209,200 | 10.20 | 10.44 | 10.20 | 10.41 | 00:00:00 | 2013-12-02 | 1,256,500 | 10.23 | 10.38 | 10.02 | 10.07 | 00:00:00 | 2013-12-03 | 1,902,600 | 9.98 | 10.20 | 9.92 | 10.02 | 00:00:00 | 2013-12-04 | 1,502,900 | 10.11 | 10.15 | 9.99 | 10.06 | 00:00:00 | 2013-12-05 | 1,362,100 | 10.11 | 10.45 | 9.99 | 10.24 | 00:00:00 | 2013-12-06 | 1,533,400 | 10.26 | 10.42 | 10.11 | 10.36 | 00:00:00 | 2013-12-09 | 910,300 | 10.40 | 10.40 | 10.16 | 10.27 | 00:00:00 | 2013-12-10 | 1,459,900 | 10.19 | 10.32 | 10.01 | 10.26 | 00:00:00 | 2013-12-11 | 1,766,700 | 10.29 | 10.29 | 10.02 | 10.07 | 00:00:00 | 2013-12-12 | 1,112,300 | 10.04 | 10.19 | 10.00 | 10.17 | 00:00:00 | 2013-12-13 | 1,219,900 | 10.14 | 10.21 | 10.00 | 10.12 | 00:00:00 | 2013-12-16 | 1,132,700 | 10.19 | 10.21 | 10.01 | 10.04 | 00:00:00 | 2013-12-17 | 1,774,500 | 9.98 | 10.17 | 9.85 | 9.88 | 00:00:00 | 2013-12-18 | 2,915,900 | 9.91 | 10.20 | 9.86 | 9.95 | 00:00:00 | 2013-12-23 | 1,177,900 | 10.35 | 10.50 | 10.25 | 10.35 | 00:00:00 | 2013-12-26 | 659,700 | 10.28 | 10.44 | 10.15 | 10.23 | 00:00:00 | 2013-12-27 | 836,900 | 10.22 | 10.28 | 10.11 | 10.11 | 00:00:00 | 2014-01-03 | 7,043,400 | 9.66 | 10.17 | 9.61 | 10.17 | 00:00:00 | 2014-01-13 | 1,396,300 | 9.88 | 9.89 | 9.71 | 9.72 | 00:00:00 | 2014-01-14 | 1,522,500 | 9.70 | 9.99 | 9.70 | 9.94 | 00:00:00 | 2014-01-15 | 4,008,100 | 9.99 | 10.00 | 9.46 | 9.57 | 00:00:00 | 2014-01-16 | 3,334,300 | 9.65 | 9.75 | 9.15 | 9.17 | 00:00:00 | 2014-01-17 | 3,824,500 | 9.24 | 9.34 | 9.13 | 9.15 | 00:00:00 | 2014-01-20 | 717,800 | 9.19 | 9.24 | 9.01 | 9.08 | 00:00:00 | 2014-01-21 | 1,385,400 | 9.13 | 9.26 | 8.99 | 9.01 | 00:00:00 | 2014-01-22 | 1,669,800 | 9.08 | 9.20 | 8.97 | 9.02 | 00:00:00 | 2014-01-23 | 1,435,600 | 9.04 | 9.11 | 8.90 | 8.90 | 00:00:00 | 2014-01-24 | 1,643,600 | 8.90 | 9.01 | 8.80 | 8.96 | 00:00:00 | 2014-01-28 | 1,742,800 | 9.10 | 9.33 | 9.03 | 9.20 | 00:00:00 | 2014-01-29 | 1,320,600 | 9.16 | 9.31 | 9.15 | 9.20 | 00:00:00 | 2014-01-30 | 2,172,600 | 9.26 | 9.51 | 9.16 | 9.25 | 00:00:00 | 2014-01-31 | 3,532,900 | 9.21 | 9.54 | 9.13 | 9.40 | 00:00:00 | 2014-02-03 | 1,701,600 | 9.39 | 9.41 | 9.17 | 9.29 | 00:00:00 | 2014-02-04 | 1,269,200 | 9.31 | 9.43 | 9.12 | 9.36 | 00:00:00 | 2014-02-05 | 1,187,500 | 9.32 | 9.37 | 9.12 | 9.27 | 00:00:00 | 2014-02-06 | 1,808,000 | 9.30 | 9.56 | 9.20 | 9.27 | 00:00:00 | 2014-02-07 | 1,713,200 | 9.32 | 9.50 | 9.22 | 9.47 | 00:00:00 | 2014-02-10 | 1,974,000 | 9.43 | 9.45 | 9.31 | 9.31 | 00:00:00 | 2014-02-11 | 1,399,100 | 9.30 | 9.52 | 9.23 | 9.48 | 00:00:00 | 2014-02-12 | 1,507,100 | 9.54 | 9.54 | 9.40 | 9.44 | 00:00:00 | 2014-02-21 | 1,245,200 | 8.76 | 8.94 | 8.60 | 8.90 | 00:00:00 | 2014-02-24 | 1,791,500 | 8.90 | 8.90 | 8.70 | 8.79 | 00:00:00 | 2014-02-25 | 1,312,800 | 8.72 | 8.74 | 8.64 | 8.66 | 00:00:00 | 2014-02-26 | 1,667,400 | 8.70 | 8.83 | 8.63 | 8.69 | 00:00:00 | 2014-02-27 | 836,100 | 8.74 | 9.12 | 8.69 | 9.09 | 00:00:00 | 2014-02-28 | 1,422,600 | 9.06 | 9.14 | 8.86 | 9.09 | 00:00:00 | 2014-03-05 | 744,500 | 9.09 | 9.15 | 8.91 | 8.95 | 00:00:00 | 2014-03-06 | 1,085,000 | 8.91 | 9.02 | 8.77 | 8.94 | 00:00:00 | 2014-03-07 | 2,645,500 | 8.96 | 9.02 | 8.49 | 8.57 | 00:00:00 | 2014-03-10 | 1,783,400 | 8.60 | 8.66 | 8.42 | 8.58 | 00:00:00 | 2014-03-11 | 1,057,400 | 8.63 | 8.87 | 8.60 | 8.70 | 00:00:00 | 2014-03-12 | 905,600 | 8.64 | 9.12 | 8.64 | 9.09 | 00:00:00 | 2014-03-13 | 1,803,500 | 9.10 | 9.32 | 9.04 | 9.24 | 00:00:00 | 2014-03-14 | 1,192,600 | 9.23 | 9.31 | 8.95 | 9.05 | 00:00:00 | 2014-03-17 | 798,500 | 9.05 | 9.17 | 8.97 | 9.03 | 00:00:00 | 2014-03-18 | 1,582,400 | 8.99 | 9.50 | 8.90 | 9.40 | 00:00:00 | 2014-03-19 | 2,220,300 | 9.45 | 9.83 | 9.39 | 9.65 | 00:00:00 | 2014-03-31 | 2,044,100 | 10.81 | 11.17 | 10.81 | 10.88 | 00:00:00 | 2014-04-01 | 2,077,400 | 10.94 | 10.98 | 10.63 | 10.87 | 00:00:00 | 2014-04-02 | 3,204,100 | 10.95 | 11.60 | 10.91 | 11.51 | 00:00:00 | 2014-04-03 | 2,475,800 | 11.51 | 11.85 | 11.24 | 11.75 | 00:00:00 | 2014-04-04 | 2,362,800 | 11.86 | 12.01 | 11.76 | 11.86 | 00:00:00 | 2014-04-08 | 2,823,200 | 12.15 | 12.36 | 11.59 | 11.82 | 00:00:00 | 2014-04-09 | 4,423,600 | 11.81 | 11.81 | 10.88 | 11.00 | 00:00:00 | 2014-04-10 | 1,426,900 | 11.00 | 11.28 | 10.93 | 11.08 | 00:00:00 | 2014-04-11 | 1,708,400 | 11.06 | 11.28 | 10.97 | 11.28 | 00:00:00 | 2014-04-14 | 886,200 | 11.30 | 11.47 | 11.17 | 11.43 | 00:00:00 | 2014-04-15 | 2,894,500 | 11.42 | 11.63 | 11.24 | 11.24 | 00:00:00 | 2014-04-16 | 2,513,700 | 11.34 | 11.62 | 11.27 | 11.60 | 00:00:00 | 2014-04-17 | 1,527,400 | 11.61 | 11.99 | 11.45 | 11.98 | 00:00:00 | 2014-04-22 | 2,372,000 | 11.98 | 12.28 | 11.82 | 12.05 | 00:00:00 | 2014-04-23 | 1,449,100 | 12.04 | 12.26 | 12.02 | 12.20 | 00:00:00 | 2014-04-24 | 1,465,600 | 12.25 | 12.36 | 12.10 | 12.28 | 00:00:00 | 2014-04-25 | 1,711,100 | 12.28 | 12.28 | 12.10 | 12.13 | 00:00:00 | 2014-04-28 | 1,849,900 | 12.20 | 12.35 | 12.05 | 12.23 | 00:00:00 | 2014-04-29 | 1,919,500 | 12.36 | 12.74 | 12.33 | 12.64 | 00:00:00 | 2014-04-30 | 8,671,400 | 12.69 | 12.71 | 12.26 | 12.63 | 00:00:00 | 2014-05-02 | 4,906,900 | 10.90 | 11.02 | 10.67 | 10.87 | 00:00:00 | 2014-05-05 | 6,168,000 | 10.84 | 11.15 | 10.79 | 11.03 | 00:00:00 | 2014-05-06 | 2,881,400 | 11.04 | 11.10 | 10.94 | 10.98 | 00:00:00 | 2014-05-07 | 1,700,600 | 10.92 | 10.97 | 10.51 | 10.69 | 00:00:00 | 2014-05-08 | 1,404,800 | 10.67 | 10.76 | 10.36 | 10.68 | 00:00:00 | 2014-05-09 | 1,837,000 | 10.70 | 10.70 | 10.05 | 10.11 | 00:00:00 | 2014-05-12 | 1,392,800 | 10.10 | 10.42 | 9.89 | 10.24 | 00:00:00 | 2014-05-13 | 1,532,300 | 10.28 | 10.44 | 10.24 | 10.36 | 00:00:00 | 2014-05-14 | 980,900 | 10.46 | 10.57 | 10.34 | 10.40 | 00:00:00 | 2014-05-15 | 1,467,500 | 10.42 | 10.45 | 10.04 | 10.15 | 00:00:00 | 2014-05-16 | 1,130,700 | 10.45 | 10.68 | 10.23 | 10.27 | 00:00:00 | 2014-05-19 | 578,400 | 10.25 | 10.25 | 10.01 | 10.06 | 00:00:00 | 2014-05-20 | 1,742,100 | 10.06 | 10.23 | 9.72 | 9.73 | 00:00:00 | 2014-05-21 | 1,813,000 | 9.80 | 9.94 | 9.56 | 9.62 | 00:00:00 | 2014-05-27 | 1,224,600 | 9.85 | 9.91 | 9.48 | 9.55 | 00:00:00 | 2014-05-28 | 1,037,100 | 9.51 | 9.80 | 9.42 | 9.64 | 00:00:00 | 2014-05-29 | 664,600 | 9.64 | 9.84 | 9.63 | 9.75 | 00:00:00 | 2014-06-02 | 581,600 | 9.73 | 9.88 | 9.68 | 9.77 | 00:00:00 | 2014-06-03 | 801,700 | 9.75 | 9.85 | 9.67 | 9.77 | 00:00:00 | 2014-06-04 | 744,700 | 9.77 | 9.85 | 9.69 | 9.85 | 00:00:00 | 2014-06-05 | 525,100 | 9.86 | 9.87 | 9.79 | 9.85 | 00:00:00 | 2014-06-06 | 1,809,900 | 10.35 | 10.48 | 10.17 | 10.36 | 00:00:00 | 2014-06-09 | 958,100 | 10.30 | 10.68 | 10.23 | 10.56 | 00:00:00 | 2014-06-10 | 869,800 | 10.54 | 10.84 | 10.54 | 10.66 | 00:00:00 | 2014-06-11 | 902,200 | 10.77 | 10.89 | 10.49 | 10.63 | 00:00:00 | 2014-06-13 | 503,800 | 10.67 | 10.74 | 10.49 | 10.70 | 00:00:00 | 2014-06-16 | 643,700 | 10.70 | 10.73 | 10.56 | 10.66 | 00:00:00 | 2014-06-17 | 416,400 | 10.67 | 10.69 | 10.54 | 10.64 | 00:00:00 | 2014-06-18 | 1,225,000 | 10.68 | 10.95 | 10.56 | 10.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|