|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-30 | 2,589,600 | 8.94 | 9.30 | 8.72 | 8.85 | 00:00:00 | | 2015-05-01 | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 00:00:00 | | 2015-05-04 | 2,508,800 | 8.50 | 9.09 | 8.47 | 9.05 | 00:00:00 | | 2015-05-13 | 1,588,400 | 9.95 | 10.09 | 9.41 | 9.62 | 00:00:00 | | 2015-05-14 | 1,388,300 | 9.54 | 9.89 | 9.39 | 9.62 | 00:00:00 | | 2015-05-18 | 1,988,600 | 9.85 | 10.00 | 9.53 | 9.59 | 00:00:00 | | 2015-05-19 | 1,152,800 | 9.70 | 9.74 | 9.25 | 9.42 | 00:00:00 | | 2015-05-20 | 1,634,800 | 9.35 | 9.54 | 9.30 | 9.42 | 00:00:00 | | 2015-05-28 | 1,657,900 | 9.95 | 10.34 | 9.70 | 9.85 | 00:00:00 | | 2015-05-29 | 3,177,700 | 9.90 | 9.96 | 9.31 | 9.32 | 00:00:00 | | 2015-06-01 | 1,561,900 | 9.31 | 9.79 | 9.28 | 9.74 | 00:00:00 | | 2015-06-12 | 702,100 | 9.39 | 9.44 | 9.25 | 9.37 | 00:00:00 | | 2015-06-15 | 843,000 | 9.31 | 9.47 | 9.26 | 9.44 | 00:00:00 | | 2015-06-16 | 1,790,500 | 9.47 | 9.50 | 9.24 | 9.24 | 00:00:00 | | 2015-06-17 | 1,147,700 | 9.24 | 9.39 | 9.13 | 9.34 | 00:00:00 | | 2015-06-18 | 858,600 | 9.34 | 9.44 | 9.30 | 9.40 | 00:00:00 | | 2015-06-19 | 722,200 | 9.35 | 9.39 | 9.27 | 9.33 | 00:00:00 | | 2015-06-22 | 700,300 | 9.35 | 9.45 | 9.24 | 9.24 | 00:00:00 | | 2015-06-23 | 943,500 | 9.29 | 9.33 | 9.08 | 9.11 | 00:00:00 | | 2015-06-24 | 843,300 | 9.07 | 9.17 | 8.83 | 8.94 | 00:00:00 | | 2015-06-25 | 1,123,100 | 8.88 | 8.89 | 8.57 | 8.67 | 00:00:00 | | 2015-06-26 | 813,300 | 8.65 | 8.83 | 8.63 | 8.65 | 00:00:00 | | 2015-06-29 | 522,800 | 8.52 | 8.75 | 8.41 | 8.66 | 00:00:00 | | 2015-06-30 | 1,548,600 | 8.70 | 8.82 | 8.40 | 8.47 | 00:00:00 | | 2015-07-01 | 760,700 | 8.58 | 8.63 | 8.33 | 8.40 | 00:00:00 | | 2015-07-02 | 920,100 | 8.46 | 8.69 | 8.38 | 8.53 | 00:00:00 | | 2015-07-03 | 339,600 | 8.47 | 8.60 | 8.40 | 8.50 | 00:00:00 | | 2015-07-06 | 618,800 | 8.38 | 8.83 | 8.36 | 8.75 | 00:00:00 | | 2015-07-07 | 1,616,200 | 8.69 | 8.72 | 8.28 | 8.55 | 00:00:00 | | 2015-07-08 | 1,154,900 | 8.48 | 8.64 | 8.41 | 8.42 | 00:00:00 | | 2015-07-09 | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 00:00:00 | | 2015-07-10 | 634,400 | 8.59 | 8.65 | 8.46 | 8.60 | 00:00:00 | | 2015-07-13 | 560,200 | 8.69 | 8.69 | 8.53 | 8.67 | 00:00:00 | | 2015-07-14 | 868,200 | 8.61 | 9.15 | 8.59 | 9.04 | 00:00:00 | | 2015-07-15 | 1,204,900 | 9.02 | 9.02 | 8.86 | 8.91 | 00:00:00 | | 2015-07-16 | 612,200 | 8.99 | 9.02 | 8.72 | 8.76 | 00:00:00 | | 2015-07-17 | 488,000 | 8.75 | 8.88 | 8.60 | 8.60 | 00:00:00 | | 2015-07-20 | 710,700 | 8.68 | 8.68 | 8.37 | 8.46 | 00:00:00 | | 2015-07-21 | 1,589,300 | 8.45 | 8.70 | 8.32 | 8.62 | 00:00:00 | | 2015-07-22 | 838,400 | 8.60 | 8.71 | 8.50 | 8.57 | 00:00:00 | | 2015-07-23 | 1,529,000 | 8.50 | 8.50 | 8.22 | 8.25 | 00:00:00 | | 2015-07-24 | 1,495,500 | 8.18 | 8.20 | 7.89 | 8.05 | 00:00:00 | | 2015-07-27 | 1,769,700 | 8.00 | 8.50 | 7.78 | 8.45 | 00:00:00 | | 2015-07-28 | 1,564,300 | 8.44 | 8.65 | 8.31 | 8.34 | 00:00:00 | | 2015-07-29 | 2,016,900 | 8.30 | 8.34 | 8.10 | 8.17 | 00:00:00 | | 2015-07-30 | 933,600 | 8.11 | 8.60 | 8.11 | 8.50 | 00:00:00 | | 2015-07-31 | 2,281,900 | 8.46 | 8.90 | 8.45 | 8.54 | 00:00:00 | | 2015-08-03 | 1,603,800 | 8.57 | 8.86 | 8.45 | 8.85 | 00:00:00 | | 2015-08-04 | 1,391,500 | 8.86 | 9.12 | 8.55 | 8.55 | 00:00:00 | | 2015-08-05 | 1,036,500 | 8.41 | 8.53 | 8.32 | 8.37 | 00:00:00 | | 2015-08-10 | 436,000 | 8.26 | 8.38 | 8.22 | 8.22 | 00:00:00 | | 2015-08-11 | 926,100 | 8.22 | 8.25 | 7.97 | 8.16 | 00:00:00 | | 2015-08-12 | 951,400 | 8.19 | 8.27 | 7.90 | 7.94 | 00:00:00 | | 2015-08-13 | 450,300 | 7.92 | 8.08 | 7.80 | 7.80 | 00:00:00 | | 2015-08-14 | 531,300 | 7.89 | 7.94 | 7.75 | 7.80 | 00:00:00 | | 2015-08-17 | 802,500 | 7.77 | 8.05 | 7.67 | 7.67 | 00:00:00 | | 2015-08-18 | 864,500 | 7.69 | 7.70 | 7.34 | 7.56 | 00:00:00 | | 2015-08-19 | 1,021,600 | 7.46 | 7.49 | 7.21 | 7.37 | 00:00:00 | | 2015-08-20 | 1,184,600 | 7.21 | 7.69 | 7.13 | 7.60 | 00:00:00 | | 2015-08-21 | 1,188,500 | 7.46 | 7.48 | 7.27 | 7.37 | 00:00:00 | | 2015-08-24 | 1,693,300 | 6.92 | 7.32 | 6.79 | 6.91 | 00:00:00 | | 2015-08-25 | 1,081,000 | 7.05 | 7.11 | 6.93 | 7.02 | 00:00:00 | | 2015-08-26 | 937,200 | 6.96 | 7.40 | 6.94 | 7.38 | 00:00:00 | | 2015-08-27 | 1,581,200 | 7.54 | 7.77 | 7.32 | 7.77 | 00:00:00 | | 2015-08-28 | 1,696,800 | 7.45 | 7.79 | 7.45 | 7.65 | 00:00:00 | | 2015-08-31 | 2,264,800 | 7.57 | 7.71 | 7.26 | 7.51 | 00:00:00 | | 2015-09-01 | 1,908,400 | 7.38 | 7.64 | 7.19 | 7.51 | 00:00:00 | | 2015-09-02 | 1,134,800 | 7.50 | 7.65 | 7.38 | 7.64 | 00:00:00 | | 2015-09-03 | 1,404,000 | 7.76 | 8.05 | 7.67 | 7.95 | 00:00:00 | | 2015-09-04 | 10,295,600 | 7.96 | 8.68 | 7.96 | 8.44 | 00:00:00 | | 2015-09-07 | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 00:00:00 | | 2015-09-08 | 2,225,400 | 8.69 | 8.69 | 8.05 | 8.16 | 00:00:00 | | 2015-09-09 | 1,708,200 | 8.16 | 8.32 | 8.07 | 8.18 | 00:00:00 | | 2015-09-10 | 1,075,000 | 7.87 | 8.36 | 7.86 | 8.36 | 00:00:00 | | 2015-09-11 | 1,134,200 | 8.35 | 8.62 | 8.22 | 8.47 | 00:00:00 | | 2015-09-14 | 904,500 | 8.59 | 8.82 | 8.37 | 8.69 | 00:00:00 | | 2015-09-15 | 1,148,100 | 8.73 | 8.87 | 8.57 | 8.70 | 00:00:00 | | 2015-09-16 | 1,458,300 | 8.70 | 9.00 | 8.70 | 9.00 | 00:00:00 | | 2015-09-17 | 1,387,300 | 8.92 | 9.20 | 8.85 | 9.10 | 00:00:00 | | 2015-09-21 | 1,748,200 | 8.76 | 9.06 | 8.62 | 8.81 | 00:00:00 | | 2015-09-22 | 1,191,600 | 8.67 | 8.69 | 8.29 | 8.54 | 00:00:00 | | 2015-09-23 | 1,770,600 | 8.52 | 8.68 | 8.41 | 8.56 | 00:00:00 | | 2015-09-24 | 1,347,600 | 8.46 | 8.53 | 8.17 | 8.41 | 00:00:00 | | 2015-09-25 | 1,177,900 | 8.46 | 8.68 | 8.41 | 8.42 | 00:00:00 | | 2015-09-28 | 1,094,800 | 8.30 | 8.44 | 8.22 | 8.36 | 00:00:00 | | 2015-11-02 | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 00:00:00 | | 2015-11-04 | 2,022,300 | 10.03 | 10.20 | 9.93 | 10.15 | 00:00:00 | | 2015-11-05 | 3,922,800 | 10.20 | 11.20 | 10.20 | 10.96 | 00:00:00 | | 2015-11-09 | 1,557,000 | 10.49 | 10.74 | 10.38 | 10.55 | 00:00:00 | | 2015-11-10 | 3,242,400 | 10.35 | 11.27 | 10.21 | 10.75 | 00:00:00 | | 2015-11-11 | 1,846,800 | 10.81 | 11.26 | 10.60 | 10.77 | 00:00:00 | | 2015-11-12 | 1,691,400 | 10.87 | 11.00 | 10.53 | 10.62 | 00:00:00 | | 2015-11-13 | 4,628,100 | 10.25 | 10.85 | 9.75 | 10.62 | 00:00:00 | | 2015-11-17 | 1,792,700 | 10.63 | 10.79 | 10.26 | 10.46 | 00:00:00 | | 2015-11-26 | 418,800 | 11.02 | 11.04 | 10.81 | 10.84 | 00:00:00 | | 2015-11-27 | 799,700 | 10.75 | 10.96 | 10.68 | 10.77 | 00:00:00 | | 2015-11-30 | 1,833,000 | 10.77 | 10.90 | 10.38 | 10.38 | 00:00:00 | | 2015-12-02 | 1,575,100 | 10.29 | 10.67 | 10.08 | 10.50 | 00:00:00 | | 2015-12-07 | 800,900 | 10.23 | 10.58 | 10.09 | 10.20 | 00:00:00 | | 2015-12-10 | 1,425,900 | 10.20 | 10.48 | 10.09 | 10.44 | 00:00:00 | | 2015-12-11 | 2,059,000 | 10.39 | 10.95 | 10.17 | 10.71 | 00:00:00 | | 2015-12-17 | 1,120,900 | 10.92 | 10.98 | 10.73 | 10.83 | 00:00:00 | | 2015-12-18 | 1,378,200 | 10.65 | 10.78 | 10.35 | 10.36 | 00:00:00 | | 2015-12-24 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2015-12-25 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2015-12-29 | 879,300 | 10.02 | 10.30 | 9.76 | 10.30 | 00:00:00 | | 2015-12-30 | 1,147,200 | 10.30 | 10.54 | 10.21 | 10.44 | 00:00:00 | | 2015-12-31 | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 00:00:00 | | 2016-01-01 | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 00:00:00 | | 2016-01-04 | 1,107,100 | 10.18 | 10.29 | 9.87 | 9.90 | 00:00:00 | | 2016-01-05 | 2,128,500 | 9.95 | 10.13 | 9.42 | 9.99 | 00:00:00 | | 2016-01-06 | 1,055,600 | 9.97 | 10.39 | 9.77 | 10.14 | 00:00:00 | | 2016-01-07 | 1,453,300 | 10.01 | 10.34 | 9.90 | 9.90 | 00:00:00 | | 2016-01-12 | 1,457,100 | 9.26 | 9.58 | 9.10 | 9.39 | 00:00:00 | | 2016-01-13 | 1,524,000 | 9.52 | 9.56 | 9.20 | 9.20 | 00:00:00 | | 2016-01-18 | 510,600 | 9.25 | 9.32 | 9.02 | 9.02 | 00:00:00 | | 2016-01-19 | 1,771,700 | 9.24 | 9.27 | 8.72 | 8.72 | 00:00:00 | | 2016-01-20 | 1,373,100 | 8.70 | 8.82 | 8.42 | 8.58 | 00:00:00 | | 2016-01-22 | 1,483,600 | 8.94 | 9.17 | 8.62 | 8.62 | 00:00:00 | | 2016-01-25 | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 00:00:00 | | 2016-01-26 | 1,775,800 | 8.62 | 8.62 | 8.16 | 8.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
