|
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 | 2016-01-26 | 1,775,800 | 8.62 | 8.62 | 8.16 | 8.16 | 00:00:00 | 2016-01-27 | 2,239,200 | 8.20 | 9.01 | 8.17 | 8.90 | 00:00:00 | 2016-01-28 | 3,577,300 | 9.01 | 9.61 | 8.82 | 9.57 | 00:00:00 | 2016-01-29 | 3,376,000 | 9.60 | 10.23 | 9.60 | 10.05 | 00:00:00 | 2016-02-02 | 1,683,300 | 10.26 | 10.46 | 10.05 | 10.23 | 00:00:00 | 2016-02-03 | 2,527,600 | 10.33 | 10.43 | 10.09 | 10.09 | 00:00:00 | 2016-02-04 | 1,410,700 | 10.20 | 10.58 | 10.11 | 10.13 | 00:00:00 | 2016-02-05 | 1,457,800 | 10.22 | 10.29 | 9.98 | 10.00 | 00:00:00 | 2016-02-08 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | 2016-02-12 | 1,134,700 | 9.95 | 9.99 | 9.55 | 9.55 | 00:00:00 | 2016-02-16 | 860,500 | 9.53 | 9.83 | 9.53 | 9.67 | 00:00:00 | 2016-02-17 | 2,363,000 | 9.74 | 10.13 | 9.74 | 10.00 | 00:00:00 | 2016-02-18 | 1,303,600 | 9.95 | 10.20 | 9.95 | 10.05 | 00:00:00 | 2016-02-19 | 2,033,900 | 10.08 | 10.15 | 9.85 | 10.02 | 00:00:00 | 2016-03-04 | 2,951,100 | 11.01 | 11.32 | 10.82 | 10.93 | 00:00:00 | 2016-03-08 | 1,619,000 | 10.52 | 11.15 | 10.52 | 10.89 | 00:00:00 | 2016-03-09 | 2,044,300 | 10.97 | 11.38 | 10.80 | 10.91 | 00:00:00 | 2016-03-10 | 2,558,000 | 11.03 | 11.27 | 10.77 | 11.09 | 00:00:00 | 2016-03-11 | 1,714,900 | 11.19 | 11.36 | 11.01 | 11.10 | 00:00:00 | 2016-03-21 | 1,406,200 | 11.03 | 11.34 | 11.03 | 11.10 | 00:00:00 | 2016-03-29 | 1,663,000 | 11.11 | 11.24 | 10.71 | 10.76 | 00:00:00 | 2016-03-30 | 1,878,100 | 10.80 | 11.04 | 10.53 | 10.60 | 00:00:00 | 2016-03-31 | 2,282,800 | 10.44 | 10.77 | 10.40 | 10.50 | 00:00:00 | 2016-04-01 | 2,329,400 | 10.42 | 11.01 | 10.42 | 10.75 | 00:00:00 | 2016-04-07 | 1,294,000 | 10.16 | 10.31 | 9.93 | 10.20 | 00:00:00 | 2016-04-08 | 1,152,000 | 10.40 | 10.59 | 10.15 | 10.29 | 00:00:00 | 2016-04-12 | 2,721,400 | 10.36 | 10.52 | 10.11 | 10.52 | 00:00:00 | 2016-04-13 | 2,044,000 | 10.63 | 11.05 | 10.63 | 10.75 | 00:00:00 | 2016-04-14 | 2,208,800 | 10.80 | 10.95 | 10.47 | 10.84 | 00:00:00 | 2016-04-18 | 2,796,500 | 11.22 | 11.35 | 10.95 | 11.22 | 00:00:00 | 2016-04-19 | 1,539,200 | 11.29 | 11.49 | 11.29 | 11.36 | 00:00:00 | 2016-04-20 | 955,900 | 11.30 | 11.39 | 11.18 | 11.36 | 00:00:00 | 2016-04-25 | 3,506,900 | 12.23 | 13.15 | 12.13 | 12.78 | 00:00:00 | 2016-04-27 | 1,092,800 | 12.70 | 12.97 | 12.67 | 12.81 | 00:00:00 | 2016-04-28 | 1,505,300 | 12.75 | 12.94 | 12.58 | 12.86 | 00:00:00 | 2016-05-02 | 1,813,700 | 13.05 | 13.14 | 12.77 | 13.04 | 00:00:00 | 2016-05-10 | 1,597,300 | 13.33 | 13.33 | 12.94 | 13.05 | 00:00:00 | 2016-05-11 | 3,006,900 | 13.03 | 13.28 | 12.80 | 13.04 | 00:00:00 | 2016-05-12 | 2,093,300 | 13.08 | 13.26 | 12.76 | 13.08 | 00:00:00 | 2016-05-31 | 1,973,000 | 12.49 | 12.73 | 12.36 | 12.50 | 00:00:00 | 2016-06-01 | 1,822,300 | 12.50 | 13.09 | 12.33 | 12.98 | 00:00:00 | 2016-06-03 | 1,687,700 | 13.25 | 13.58 | 13.21 | 13.45 | 00:00:00 | 2016-06-06 | 1,224,600 | 13.45 | 14.06 | 13.42 | 13.82 | 00:00:00 | 2016-06-07 | 2,249,300 | 13.72 | 13.99 | 13.69 | 13.83 | 00:00:00 | 2016-06-08 | 1,345,300 | 13.93 | 14.14 | 13.82 | 13.85 | 00:00:00 | 2016-06-09 | 1,059,000 | 13.85 | 14.00 | 13.77 | 13.84 | 00:00:00 | 2016-06-13 | 1,152,300 | 13.41 | 14.04 | 13.27 | 13.83 | 00:00:00 | 2016-06-16 | 1,846,700 | 12.96 | 13.53 | 12.87 | 13.35 | 00:00:00 | 2016-06-17 | 1,718,300 | 13.46 | 13.70 | 13.17 | 13.30 | 00:00:00 | 2016-06-21 | 2,383,700 | 13.69 | 14.35 | 13.41 | 14.32 | 00:00:00 | 2016-06-22 | 3,208,800 | 14.40 | 15.89 | 14.37 | 15.30 | 00:00:00 | 2016-07-01 | 2,437,200 | 17.72 | 18.06 | 16.85 | 17.42 | 00:00:00 | 2016-07-04 | 1,288,400 | 17.38 | 18.47 | 17.38 | 18.18 | 00:00:00 | 2016-07-05 | 1,597,000 | 18.18 | 18.90 | 18.18 | 18.72 | 00:00:00 | 2016-07-06 | 2,886,800 | 18.70 | 19.07 | 17.91 | 18.58 | 00:00:00 | 2016-07-07 | 1,850,600 | 18.59 | 19.25 | 18.53 | 19.24 | 00:00:00 | 2016-07-19 | 1,092,900 | 21.50 | 21.75 | 20.57 | 20.90 | 00:00:00 | 2016-07-20 | 1,144,900 | 20.80 | 21.41 | 20.57 | 20.57 | 00:00:00 | 2016-07-21 | 1,994,000 | 20.45 | 20.97 | 20.13 | 20.77 | 00:00:00 | 2016-07-22 | 1,323,700 | 20.60 | 21.72 | 20.53 | 21.51 | 00:00:00 | 2016-07-26 | 1,238,700 | 21.87 | 22.08 | 21.01 | 21.39 | 00:00:00 | 2016-07-27 | 1,127,900 | 21.28 | 21.72 | 21.26 | 21.30 | 00:00:00 | 2016-08-02 | 1,755,400 | 22.26 | 22.66 | 22.26 | 22.55 | 00:00:00 | 2016-08-03 | 1,241,100 | 22.49 | 22.97 | 21.91 | 22.97 | 00:00:00 | 2016-08-08 | 1,745,300 | 24.57 | 25.45 | 24.23 | 24.91 | 00:00:00 | 2016-08-15 | 552,900 | 24.87 | 25.38 | 24.81 | 25.10 | 00:00:00 | 2016-08-22 | 898,000 | 24.67 | 24.92 | 24.04 | 24.11 | 00:00:00 | 2016-08-29 | 1,422,700 | 27.45 | 28.50 | 27.16 | 28.35 | 00:00:00 | 2016-08-31 | 1,885,500 | 28.49 | 28.80 | 27.83 | 28.50 | 00:00:00 | 2016-09-01 | 1,004,600 | 28.55 | 28.80 | 28.35 | 28.80 | 00:00:00 | 2016-09-02 | 1,891,900 | 28.70 | 30.41 | 28.70 | 29.41 | 00:00:00 | 2016-09-15 | 562,800 | 27.84 | 27.95 | 27.14 | 27.36 | 00:00:00 | 2016-09-16 | 1,607,900 | 27.05 | 27.23 | 25.49 | 26.00 | 00:00:00 | 2016-09-22 | 1,733,400 | 25.69 | 25.93 | 24.95 | 25.28 | 00:00:00 | 2016-09-26 | 1,222,500 | 24.47 | 24.57 | 23.66 | 24.25 | 00:00:00 | 2016-10-04 | 3,057,700 | 24.18 | 24.18 | 22.95 | 23.75 | 00:00:00 | 2016-10-05 | 1,488,700 | 23.79 | 24.23 | 23.46 | 23.91 | 00:00:00 | 2016-10-06 | 805,700 | 24.00 | 24.20 | 23.63 | 24.10 | 00:00:00 | 2016-10-10 | 2,213,600 | 23.91 | 24.94 | 23.91 | 24.52 | 00:00:00 | 2016-10-11 | 1,907,000 | 24.80 | 24.85 | 24.00 | 24.83 | 00:00:00 | 2016-10-17 | 704,500 | 25.19 | 25.40 | 24.72 | 25.28 | 00:00:00 | 2016-10-24 | 1,119,900 | 26.50 | 27.24 | 26.07 | 26.26 | 00:00:00 | 2016-10-25 | 1,735,900 | 26.27 | 26.80 | 25.32 | 26.42 | 00:00:00 | 2016-10-26 | 1,656,400 | 26.42 | 26.88 | 26.17 | 26.81 | 00:00:00 | 2016-10-27 | 1,043,700 | 26.90 | 27.64 | 26.78 | 27.01 | 00:00:00 | 2016-10-28 | 877,300 | 26.72 | 27.77 | 26.72 | 27.55 | 00:00:00 | 2016-10-31 | 2,234,500 | 27.52 | 28.64 | 27.24 | 27.35 | 00:00:00 | 2016-11-04 | 2,094,500 | 26.35 | 27.13 | 25.97 | 26.00 | 00:00:00 | 2016-11-10 | 2,597,900 | 27.40 | 27.60 | 25.25 | 25.30 | 00:00:00 | 2016-11-11 | 1,887,000 | 25.00 | 25.77 | 24.09 | 25.40 | 00:00:00 | 2016-11-18 | 1,143,200 | 25.12 | 26.12 | 24.96 | 26.11 | 00:00:00 | 2016-11-28 | 2,454,900 | 27.90 | 28.77 | 27.90 | 28.42 | 00:00:00 | 2016-12-06 | 1,124,700 | 27.00 | 27.58 | 26.74 | 26.99 | 00:00:00 | 2016-12-07 | 981,500 | 26.91 | 27.00 | 25.92 | 26.50 | 00:00:00 | 2016-12-13 | 774,000 | 26.20 | 26.33 | 25.80 | 26.15 | 00:00:00 | 2016-12-14 | 1,221,800 | 26.08 | 26.08 | 25.18 | 25.50 | 00:00:00 | 2016-12-15 | 642,100 | 25.40 | 25.93 | 25.15 | 25.85 | 00:00:00 | 2016-12-16 | 1,559,300 | 26.15 | 26.40 | 25.50 | 25.50 | 00:00:00 | 2016-12-19 | 1,230,400 | 25.56 | 26.01 | 25.45 | 25.51 | 00:00:00 | 2016-12-20 | 729,200 | 25.54 | 25.67 | 24.46 | 24.74 | 00:00:00 | 2017-01-03 | 447,500 | 26.07 | 26.48 | 25.65 | 26.00 | 00:00:00 | 2017-01-12 | 1,605,600 | 25.10 | 26.36 | 25.02 | 26.08 | 00:00:00 | 2017-01-13 | 1,242,700 | 26.22 | 26.45 | 26.04 | 26.40 | 00:00:00 | 2017-01-16 | 559,400 | 26.00 | 26.33 | 25.87 | 26.04 | 00:00:00 | 2017-01-24 | 619,600 | 26.70 | 26.94 | 26.08 | 26.23 | 00:00:00 | 2017-01-25 | 0 | 26.23 | 26.23 | 26.23 | 26.23 | 00:00:00 | 2017-01-26 | 920,600 | 26.35 | 26.65 | 25.94 | 26.30 | 00:00:00 | 2017-01-31 | 662,100 | 25.00 | 25.59 | 24.71 | 24.71 | 00:00:00 | 2017-02-01 | 671,600 | 25.00 | 25.46 | 24.72 | 25.01 | 00:00:00 | 2017-02-02 | 435,500 | 25.01 | 25.56 | 24.98 | 25.55 | 00:00:00 | 2017-02-03 | 1,062,900 | 25.55 | 26.63 | 25.26 | 26.11 | 00:00:00 | 2017-02-08 | 1,085,300 | 26.44 | 26.90 | 26.21 | 26.64 | 00:00:00 | 2017-02-09 | 1,216,100 | 26.77 | 26.78 | 25.66 | 25.70 | 00:00:00 | 2017-02-10 | 1,017,500 | 25.70 | 26.92 | 25.48 | 26.70 | 00:00:00 | 2017-02-13 | 769,700 | 26.70 | 26.99 | 26.60 | 26.75 | 00:00:00 | 2017-02-14 | 2,058,700 | 26.45 | 26.96 | 25.65 | 25.75 | 00:00:00 | 2017-02-16 | 1,562,300 | 25.70 | 25.80 | 25.12 | 25.32 | 00:00:00 | 2017-02-21 | 1,242,100 | 25.18 | 25.22 | 24.60 | 24.77 | 00:00:00 | 2017-02-22 | 1,151,300 | 24.82 | 24.99 | 24.23 | 24.26 | 00:00:00 | 2017-02-27 | 0 | 24.60 | 24.60 | 24.60 | 24.60 | 00:00:00 | 2017-02-28 | 0 | 24.60 | 24.60 | 24.60 | 24.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|