|
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 | 2014-06-18 | 1,225,000 | 10.68 | 10.95 | 10.56 | 10.86 | 00:00:00 | 2014-06-23 | 511,200 | 10.69 | 10.73 | 10.46 | 10.52 | 00:00:00 | 2014-06-24 | 1,286,600 | 10.57 | 10.65 | 10.44 | 10.49 | 00:00:00 | 2014-06-25 | 1,378,600 | 10.43 | 10.65 | 10.34 | 10.48 | 00:00:00 | 2014-06-26 | 373,200 | 10.53 | 10.61 | 10.51 | 10.53 | 00:00:00 | 2014-06-27 | 545,400 | 10.50 | 10.56 | 10.27 | 10.41 | 00:00:00 | 2014-06-30 | 775,900 | 10.41 | 10.51 | 10.33 | 10.50 | 00:00:00 | 2014-07-01 | 1,274,600 | 10.51 | 10.55 | 10.13 | 10.15 | 00:00:00 | 2014-07-02 | 1,879,400 | 10.21 | 10.34 | 10.05 | 10.27 | 00:00:00 | 2014-07-07 | 617,600 | 10.38 | 10.59 | 10.31 | 10.58 | 00:00:00 | 2014-07-08 | 514,300 | 10.60 | 10.62 | 10.51 | 10.58 | 00:00:00 | 2014-07-11 | 510,200 | 10.79 | 10.82 | 10.68 | 10.77 | 00:00:00 | 2014-07-15 | 1,553,100 | 11.06 | 11.30 | 11.06 | 11.23 | 00:00:00 | 2014-07-16 | 1,153,100 | 11.26 | 11.33 | 11.18 | 11.27 | 00:00:00 | 2014-07-17 | 1,099,100 | 11.24 | 11.45 | 11.11 | 11.25 | 00:00:00 | 2014-07-18 | 1,592,700 | 11.50 | 11.60 | 11.30 | 11.30 | 00:00:00 | 2014-07-24 | 712,800 | 11.27 | 11.40 | 11.19 | 11.30 | 00:00:00 | 2014-07-25 | 587,800 | 11.26 | 11.39 | 11.20 | 11.20 | 00:00:00 | 2014-07-31 | 1,364,000 | 10.80 | 10.94 | 10.71 | 10.89 | 00:00:00 | 2014-08-01 | 1,308,300 | 10.87 | 11.07 | 10.80 | 11.03 | 00:00:00 | 2014-08-07 | 759,000 | 10.92 | 10.99 | 10.75 | 10.85 | 00:00:00 | 2014-08-11 | 910,600 | 11.01 | 11.15 | 10.99 | 11.06 | 00:00:00 | 2014-08-13 | 2,251,200 | 10.95 | 10.95 | 10.58 | 10.75 | 00:00:00 | 2014-08-19 | 703,800 | 11.01 | 11.14 | 11.00 | 11.12 | 00:00:00 | 2014-08-20 | 1,324,300 | 11.10 | 11.46 | 11.07 | 11.35 | 00:00:00 | 2014-08-25 | 1,151,700 | 11.80 | 11.88 | 11.71 | 11.78 | 00:00:00 | 2014-08-26 | 1,452,900 | 11.85 | 12.05 | 11.85 | 12.00 | 00:00:00 | 2014-08-27 | 3,729,400 | 12.07 | 12.63 | 12.07 | 12.53 | 00:00:00 | 2014-08-28 | 2,429,900 | 12.52 | 12.62 | 12.10 | 12.10 | 00:00:00 | 2014-08-29 | 3,296,400 | 12.15 | 12.89 | 11.92 | 12.42 | 00:00:00 | 2014-09-01 | 2,115,500 | 12.65 | 12.92 | 12.50 | 12.52 | 00:00:00 | 2014-09-02 | 1,949,400 | 12.60 | 12.70 | 12.15 | 12.19 | 00:00:00 | 2014-09-03 | 1,314,200 | 12.23 | 12.42 | 12.01 | 12.12 | 00:00:00 | 2014-09-04 | 1,675,100 | 12.00 | 12.23 | 11.73 | 11.82 | 00:00:00 | 2014-09-05 | 650,200 | 11.94 | 11.99 | 11.69 | 11.77 | 00:00:00 | 2014-09-08 | 1,804,200 | 11.91 | 12.09 | 11.05 | 11.13 | 00:00:00 | 2014-09-09 | 1,623,900 | 11.01 | 11.46 | 10.80 | 10.84 | 00:00:00 | 2014-09-10 | 3,429,800 | 10.80 | 11.08 | 10.73 | 10.99 | 00:00:00 | 2014-09-15 | 1,153,300 | 10.90 | 10.95 | 10.60 | 10.78 | 00:00:00 | 2014-09-18 | 1,125,700 | 11.43 | 11.48 | 11.17 | 11.30 | 00:00:00 | 2014-09-19 | 1,499,500 | 11.25 | 11.49 | 10.96 | 11.01 | 00:00:00 | 2014-10-03 | 966,800 | 9.80 | 9.91 | 9.66 | 9.75 | 00:00:00 | 2014-10-08 | 2,234,900 | 10.81 | 10.86 | 10.14 | 10.50 | 00:00:00 | 2014-10-23 | 2,358,000 | 9.15 | 9.15 | 8.56 | 8.64 | 00:00:00 | 2014-10-24 | 1,842,700 | 8.79 | 9.51 | 8.64 | 9.14 | 00:00:00 | 2014-10-27 | 4,110,200 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | 2014-10-28 | 1,304,000 | 8.50 | 8.86 | 8.42 | 8.86 | 00:00:00 | 2014-10-31 | 1,486,700 | 9.08 | 9.55 | 8.77 | 9.38 | 00:00:00 | 2014-11-04 | 790,300 | 9.20 | 9.20 | 8.94 | 9.16 | 00:00:00 | 2014-11-05 | 1,089,600 | 9.04 | 9.20 | 8.91 | 9.07 | 00:00:00 | 2014-11-07 | 1,401,300 | 8.75 | 9.04 | 8.59 | 8.90 | 00:00:00 | 2014-11-10 | 864,800 | 8.91 | 9.08 | 8.83 | 8.99 | 00:00:00 | 2014-11-11 | 824,900 | 8.94 | 9.17 | 8.89 | 9.11 | 00:00:00 | 2014-11-12 | 794,100 | 9.15 | 9.23 | 8.95 | 9.03 | 00:00:00 | 2014-11-13 | 1,021,000 | 9.00 | 9.07 | 8.66 | 8.66 | 00:00:00 | 2014-11-14 | 5,865,600 | 8.60 | 8.60 | 7.96 | 8.03 | 00:00:00 | 2014-11-18 | 4,869,900 | 7.31 | 7.42 | 6.72 | 6.99 | 00:00:00 | 2014-11-19 | 3,013,300 | 7.03 | 7.43 | 7.01 | 7.30 | 00:00:00 | 2014-11-24 | 2,453,000 | 7.82 | 8.01 | 7.67 | 7.71 | 00:00:00 | 2014-11-25 | 1,617,400 | 7.70 | 7.89 | 7.66 | 7.80 | 00:00:00 | 2014-11-26 | 872,900 | 7.84 | 7.93 | 7.72 | 7.78 | 00:00:00 | 2014-11-27 | 1,133,600 | 7.81 | 7.90 | 7.77 | 7.85 | 00:00:00 | 2014-11-28 | 1,171,200 | 7.85 | 7.97 | 7.68 | 7.79 | 00:00:00 | 2014-12-04 | 1,449,100 | 7.32 | 7.39 | 6.98 | 7.01 | 00:00:00 | 2014-12-08 | 2,187,500 | 6.69 | 6.82 | 6.68 | 6.76 | 00:00:00 | 2014-12-09 | 1,647,000 | 6.76 | 6.78 | 6.53 | 6.59 | 00:00:00 | 2014-12-10 | 2,329,700 | 6.59 | 6.66 | 6.39 | 6.41 | 00:00:00 | 2014-12-12 | 1,450,200 | 6.59 | 6.70 | 6.43 | 6.50 | 00:00:00 | 2014-12-18 | 2,414,900 | 6.75 | 6.85 | 6.63 | 6.70 | 00:00:00 | 2014-12-19 | 2,030,400 | 6.69 | 7.05 | 6.63 | 7.01 | 00:00:00 | 2014-12-23 | 1,766,700 | 7.38 | 7.75 | 7.31 | 7.52 | 00:00:00 | 2014-12-30 | 1,973,200 | 8.15 | 8.25 | 8.15 | 8.18 | 00:00:00 | 2015-01-09 | 2,453,400 | 8.08 | 8.08 | 7.55 | 7.62 | 00:00:00 | 2015-01-12 | 2,837,500 | 7.62 | 8.00 | 7.62 | 7.75 | 00:00:00 | 2015-01-13 | 3,599,800 | 7.90 | 8.17 | 7.86 | 7.86 | 00:00:00 | 2015-01-14 | 1,820,600 | 7.93 | 8.09 | 7.90 | 8.09 | 00:00:00 | 2015-01-16 | 1,685,500 | 7.71 | 7.90 | 7.66 | 7.74 | 00:00:00 | 2015-01-19 | 1,960,700 | 7.73 | 7.75 | 7.40 | 7.41 | 00:00:00 | 2015-01-23 | 634,900 | 7.07 | 7.22 | 6.83 | 6.85 | 00:00:00 | 2015-01-30 | 4,135,300 | 6.32 | 6.32 | 6.05 | 6.14 | 00:00:00 | 2015-02-02 | 1,804,800 | 6.18 | 6.21 | 6.04 | 6.21 | 00:00:00 | 2015-02-03 | 1,237,200 | 6.27 | 6.49 | 6.27 | 6.43 | 00:00:00 | 2015-02-04 | 1,095,300 | 6.44 | 6.60 | 6.35 | 6.36 | 00:00:00 | 2015-02-05 | 538,300 | 6.29 | 6.42 | 6.21 | 6.21 | 00:00:00 | 2015-02-09 | 1,378,100 | 6.08 | 6.17 | 5.92 | 6.04 | 00:00:00 | 2015-02-11 | 3,585,500 | 5.94 | 5.97 | 5.77 | 5.85 | 00:00:00 | 2015-02-12 | 1,697,700 | 5.91 | 6.05 | 5.87 | 5.96 | 00:00:00 | 2015-02-13 | 2,129,300 | 6.02 | 6.28 | 5.92 | 6.11 | 00:00:00 | 2015-02-19 | 1,445,100 | 6.38 | 6.64 | 6.35 | 6.59 | 00:00:00 | 2015-02-20 | 2,140,300 | 6.70 | 6.72 | 6.56 | 6.61 | 00:00:00 | 2015-02-23 | 1,410,000 | 6.60 | 6.73 | 6.45 | 6.54 | 00:00:00 | 2015-02-24 | 881,000 | 6.54 | 6.66 | 6.46 | 6.53 | 00:00:00 | 2015-02-27 | 2,209,800 | 6.88 | 7.03 | 6.82 | 6.93 | 00:00:00 | 2015-03-02 | 2,409,400 | 6.98 | 6.98 | 6.44 | 6.44 | 00:00:00 | 2015-03-03 | 1,468,600 | 6.50 | 6.55 | 6.42 | 6.43 | 00:00:00 | 2015-03-04 | 1,636,600 | 6.39 | 6.40 | 6.17 | 6.18 | 00:00:00 | 2015-03-10 | 1,522,600 | 6.24 | 6.55 | 6.24 | 6.34 | 00:00:00 | 2015-03-11 | 993,100 | 6.40 | 6.46 | 6.29 | 6.38 | 00:00:00 | 2015-03-16 | 1,311,200 | 6.55 | 6.64 | 6.41 | 6.49 | 00:00:00 | 2015-03-19 | 1,780,500 | 6.93 | 7.03 | 6.74 | 6.96 | 00:00:00 | 2015-03-20 | 3,253,200 | 7.01 | 7.58 | 7.01 | 7.47 | 00:00:00 | 2015-03-24 | 1,878,700 | 7.80 | 7.97 | 7.61 | 7.76 | 00:00:00 | 2015-03-25 | 1,768,600 | 7.75 | 7.98 | 7.63 | 7.65 | 00:00:00 | 2015-03-26 | 2,242,600 | 7.61 | 7.61 | 7.26 | 7.35 | 00:00:00 | 2015-03-27 | 2,185,400 | 7.32 | 7.35 | 7.00 | 7.12 | 00:00:00 | 2015-04-06 | 1,469,900 | 7.40 | 7.70 | 7.37 | 7.55 | 00:00:00 | 2015-04-07 | 859,200 | 7.56 | 7.63 | 7.40 | 7.59 | 00:00:00 | 2015-04-08 | 2,787,200 | 7.60 | 7.61 | 7.26 | 7.48 | 00:00:00 | 2015-04-09 | 1,497,800 | 7.30 | 7.58 | 7.30 | 7.43 | 00:00:00 | 2015-04-10 | 1,197,200 | 7.41 | 7.74 | 7.41 | 7.68 | 00:00:00 | 2015-04-13 | 1,051,900 | 7.65 | 7.79 | 7.60 | 7.73 | 00:00:00 | 2015-04-15 | 1,088,700 | 7.56 | 7.73 | 7.55 | 7.70 | 00:00:00 | 2015-04-16 | 1,281,800 | 7.69 | 7.86 | 7.58 | 7.75 | 00:00:00 | 2015-04-17 | 916,900 | 7.75 | 7.79 | 7.59 | 7.64 | 00:00:00 | 2015-04-20 | 711,200 | 7.58 | 7.72 | 7.58 | 7.71 | 00:00:00 | 2015-04-22 | 2,504,900 | 7.82 | 8.30 | 7.79 | 8.21 | 00:00:00 | 2015-04-23 | 1,423,200 | 8.14 | 8.55 | 8.12 | 8.50 | 00:00:00 | 2015-04-24 | 2,124,700 | 8.55 | 8.97 | 8.55 | 8.86 | 00:00:00 | 2015-04-27 | 2,180,200 | 8.84 | 8.89 | 8.56 | 8.60 | 00:00:00 | 2015-04-28 | 4,617,500 | 8.68 | 9.13 | 8.60 | 9.03 | 00:00:00 | 2015-04-30 | 2,589,600 | 8.94 | 9.30 | 8.72 | 8.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|