|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-02-28 | 0 | 24.60 | 24.60 | 24.60 | 24.60 | 00:00:00 | | 2017-03-01 | 1,250,600 | 24.90 | 24.90 | 24.08 | 24.34 | 00:00:00 | | 2017-03-02 | 996,900 | 24.35 | 24.48 | 23.51 | 23.60 | 00:00:00 | | 2017-03-03 | 1,076,300 | 23.70 | 24.52 | 23.60 | 24.30 | 00:00:00 | | 2017-03-08 | 1,504,200 | 24.39 | 24.41 | 23.65 | 24.02 | 00:00:00 | | 2017-03-09 | 813,500 | 24.02 | 24.26 | 23.71 | 24.07 | 00:00:00 | | 2017-03-13 | 430,300 | 23.61 | 24.15 | 23.33 | 23.35 | 00:00:00 | | 2017-03-21 | 934,900 | 22.97 | 22.97 | 22.03 | 22.28 | 00:00:00 | | 2017-03-22 | 1,607,700 | 22.33 | 22.97 | 21.93 | 22.84 | 00:00:00 | | 2017-03-23 | 1,196,000 | 22.84 | 22.84 | 22.32 | 22.56 | 00:00:00 | | 2017-04-03 | 875,100 | 22.20 | 22.46 | 21.73 | 21.85 | 00:00:00 | | 2017-04-06 | 1,710,700 | 21.20 | 21.24 | 20.42 | 20.65 | 00:00:00 | | 2017-04-07 | 1,015,600 | 20.55 | 20.74 | 20.17 | 20.48 | 00:00:00 | | 2017-04-17 | 1,258,600 | 19.50 | 19.96 | 19.45 | 19.90 | 00:00:00 | | 2017-04-27 | 1,509,500 | 22.19 | 22.23 | 21.63 | 22.20 | 00:00:00 | | 2017-04-28 | 6,864,600 | 22.20 | 22.90 | 21.97 | 22.90 | 00:00:00 | | 2017-05-03 | 702,500 | 21.16 | 21.38 | 20.79 | 21.00 | 00:00:00 | | 2017-05-04 | 1,234,200 | 20.70 | 20.74 | 19.82 | 20.18 | 00:00:00 | | 2017-05-05 | 1,050,800 | 20.13 | 20.40 | 19.70 | 19.94 | 00:00:00 | | 2017-05-08 | 1,188,500 | 19.91 | 19.92 | 18.81 | 19.05 | 00:00:00 | | 2017-05-09 | 757,000 | 19.11 | 19.64 | 18.70 | 19.32 | 00:00:00 | | 2017-05-11 | 3,069,800 | 19.80 | 21.52 | 19.80 | 20.92 | 00:00:00 | | 2017-05-15 | 1,100,300 | 21.65 | 22.13 | 20.97 | 21.21 | 00:00:00 | | 2017-05-16 | 1,101,400 | 21.20 | 21.34 | 20.36 | 20.36 | 00:00:00 | | 2017-05-17 | 1,200,800 | 19.95 | 20.30 | 19.52 | 19.75 | 00:00:00 | | 2017-05-18 | 8,262,800 | 15.99 | 18.15 | 15.64 | 16.40 | 00:00:00 | | 2017-05-19 | 2,517,400 | 16.80 | 17.38 | 16.30 | 16.30 | 00:00:00 | | 2017-05-22 | 1,667,600 | 16.20 | 16.20 | 15.57 | 15.75 | 00:00:00 | | 2017-05-23 | 2,410,500 | 15.94 | 16.69 | 15.83 | 16.35 | 00:00:00 | | 2017-05-24 | 4,071,600 | 16.68 | 18.20 | 16.54 | 17.63 | 00:00:00 | | 2017-05-25 | 1,849,200 | 17.70 | 18.23 | 16.90 | 17.06 | 00:00:00 | | 2017-05-26 | 2,299,500 | 17.20 | 17.95 | 17.18 | 17.57 | 00:00:00 | | 2017-05-29 | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 00:00:00 | | 2017-05-30 | 713,600 | 17.80 | 17.80 | 17.20 | 17.34 | 00:00:00 | | 2017-05-31 | 2,686,700 | 17.35 | 17.43 | 16.97 | 17.26 | 00:00:00 | | 2017-06-01 | 928,300 | 17.32 | 17.34 | 16.47 | 16.47 | 00:00:00 | | 2017-06-02 | 941,800 | 16.56 | 16.79 | 16.18 | 16.60 | 00:00:00 | | 2017-06-05 | 986,300 | 16.33 | 16.92 | 16.28 | 16.90 | 00:00:00 | | 2017-06-06 | 1,199,800 | 16.82 | 17.84 | 16.82 | 17.79 | 00:00:00 | | 2017-06-07 | 1,285,700 | 17.75 | 17.98 | 17.07 | 17.26 | 00:00:00 | | 2017-06-08 | 1,146,200 | 17.20 | 17.20 | 16.65 | 16.80 | 00:00:00 | | 2017-06-09 | 1,761,100 | 16.95 | 17.28 | 16.20 | 16.52 | 00:00:00 | | 2017-06-12 | 643,900 | 16.55 | 16.85 | 16.13 | 16.52 | 00:00:00 | | 2017-06-13 | 906,800 | 16.70 | 16.88 | 16.10 | 16.70 | 00:00:00 | | 2017-06-14 | 2,964,200 | 16.63 | 17.03 | 16.20 | 16.60 | 00:00:00 | | 2017-06-15 | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 00:00:00 | | 2017-06-16 | 1,949,800 | 16.76 | 17.17 | 16.46 | 16.85 | 00:00:00 | | 2017-06-19 | 1,028,500 | 16.80 | 16.96 | 16.32 | 16.59 | 00:00:00 | | 2017-06-20 | 1,130,200 | 16.64 | 16.64 | 15.81 | 15.89 | 00:00:00 | | 2017-06-21 | 2,206,600 | 16.20 | 16.25 | 15.41 | 15.79 | 00:00:00 | | 2017-06-22 | 1,681,900 | 15.90 | 17.24 | 15.90 | 16.50 | 00:00:00 | | 2017-06-23 | 1,154,700 | 16.61 | 16.74 | 15.75 | 15.94 | 00:00:00 | | 2017-06-26 | 726,800 | 16.19 | 16.50 | 16.10 | 16.46 | 00:00:00 | | 2017-06-27 | 801,800 | 16.24 | 16.74 | 16.15 | 16.19 | 00:00:00 | | 2017-06-28 | 1,161,100 | 16.10 | 17.00 | 16.10 | 17.00 | 00:00:00 | | 2017-06-29 | 1,878,700 | 17.01 | 17.18 | 16.00 | 16.20 | 00:00:00 | | 2017-06-30 | 1,407,200 | 16.30 | 16.48 | 16.01 | 16.41 | 00:00:00 | | 2017-07-03 | 613,500 | 16.54 | 16.67 | 16.19 | 16.45 | 00:00:00 | | 2017-07-04 | 279,500 | 16.42 | 16.47 | 16.23 | 16.25 | 00:00:00 | | 2017-07-05 | 3,294,500 | 16.75 | 17.40 | 16.66 | 17.32 | 00:00:00 | | 2017-07-06 | 7,375,000 | 19.96 | 19.96 | 18.60 | 19.13 | 00:00:00 | | 2017-07-07 | 2,058,600 | 19.10 | 19.85 | 18.77 | 18.88 | 00:00:00 | | 2017-07-10 | 4,334,300 | 18.88 | 19.22 | 17.48 | 18.11 | 00:00:00 | | 2017-07-11 | 2,421,500 | 18.11 | 18.27 | 17.60 | 17.68 | 00:00:00 | | 2017-07-12 | 2,009,100 | 17.96 | 18.42 | 17.83 | 18.35 | 00:00:00 | | 2017-07-13 | 839,100 | 18.55 | 18.67 | 18.25 | 18.60 | 00:00:00 | | 2017-07-14 | 2,450,000 | 18.64 | 18.75 | 17.48 | 17.65 | 00:00:00 | | 2017-07-17 | 2,436,900 | 17.83 | 17.83 | 17.03 | 17.23 | 00:00:00 | | 2017-07-18 | 2,220,700 | 17.26 | 17.55 | 17.06 | 17.50 | 00:00:00 | | 2017-07-19 | 1,472,000 | 17.65 | 17.69 | 16.88 | 16.94 | 00:00:00 | | 2017-07-20 | 1,237,300 | 17.10 | 17.34 | 16.99 | 16.99 | 00:00:00 | | 2017-07-21 | 979,200 | 17.05 | 17.20 | 16.90 | 17.01 | 00:00:00 | | 2017-07-24 | 658,700 | 17.09 | 17.09 | 16.60 | 16.92 | 00:00:00 | | 2017-07-25 | 1,579,900 | 17.00 | 17.45 | 16.86 | 17.32 | 00:00:00 | | 2017-07-26 | 1,365,800 | 17.25 | 17.45 | 16.60 | 16.79 | 00:00:00 | | 2017-07-27 | 930,200 | 16.91 | 16.96 | 16.37 | 16.43 | 00:00:00 | | 2017-07-28 | 1,193,900 | 16.54 | 16.89 | 16.20 | 16.89 | 00:00:00 | | 2017-07-31 | 1,956,500 | 16.90 | 16.96 | 16.56 | 16.67 | 00:00:00 | | 2017-08-01 | 1,561,100 | 16.61 | 16.85 | 16.61 | 16.79 | 00:00:00 | | 2017-08-02 | 2,088,700 | 16.70 | 16.74 | 16.46 | 16.50 | 00:00:00 | | 2017-08-03 | 2,134,900 | 16.51 | 17.25 | 16.51 | 17.20 | 00:00:00 | | 2017-08-04 | 1,673,100 | 17.25 | 17.80 | 17.23 | 17.79 | 00:00:00 | | 2017-08-07 | 1,242,300 | 17.80 | 18.29 | 17.51 | 18.02 | 00:00:00 | | 2017-08-08 | 1,351,400 | 18.12 | 18.38 | 17.82 | 17.98 | 00:00:00 | | 2017-08-09 | 1,224,700 | 18.00 | 18.10 | 17.51 | 17.82 | 00:00:00 | | 2017-08-10 | 741,400 | 17.82 | 17.82 | 17.30 | 17.30 | 00:00:00 | | 2017-08-11 | 803,700 | 17.12 | 17.72 | 17.12 | 17.72 | 00:00:00 | | 2017-08-14 | 859,200 | 17.71 | 17.93 | 17.50 | 17.70 | 00:00:00 | | 2017-08-15 | 858,600 | 17.87 | 18.15 | 17.74 | 17.75 | 00:00:00 | | 2017-08-16 | 1,384,500 | 17.95 | 18.20 | 17.70 | 17.89 | 00:00:00 | | 2017-08-17 | 1,638,600 | 17.51 | 17.60 | 17.19 | 17.37 | 00:00:00 | | 2017-08-18 | 1,256,600 | 17.52 | 17.68 | 17.09 | 17.37 | 00:00:00 | | 2017-08-21 | 1,799,000 | 17.31 | 17.94 | 17.28 | 17.83 | 00:00:00 | | 2017-08-22 | 19,167,600 | 21.90 | 24.08 | 20.77 | 23.55 | 00:00:00 | | 2017-08-23 | 9,663,000 | 23.31 | 23.38 | 20.99 | 21.40 | 00:00:00 | | 2017-08-24 | 4,341,400 | 21.39 | 22.42 | 20.80 | 21.67 | 00:00:00 | | 2017-08-25 | 1,261,800 | 22.00 | 22.27 | 21.56 | 21.89 | 00:00:00 | | 2017-08-28 | 1,307,200 | 22.15 | 22.23 | 21.33 | 21.97 | 00:00:00 | | 2017-08-29 | 1,234,100 | 21.80 | 21.90 | 21.25 | 21.72 | 00:00:00 | | 2017-08-30 | 1,554,900 | 21.95 | 21.99 | 21.38 | 21.82 | 00:00:00 | | 2017-08-31 | 3,161,000 | 21.78 | 21.95 | 20.53 | 20.53 | 00:00:00 | | 2017-09-01 | 1,526,900 | 20.80 | 21.05 | 20.46 | 20.70 | 00:00:00 | | 2017-09-04 | 556,800 | 20.52 | 21.37 | 20.51 | 20.95 | 00:00:00 | | 2017-09-05 | 2,110,400 | 21.64 | 22.36 | 21.20 | 21.50 | 00:00:00 | | 2017-09-06 | 1,485,300 | 21.97 | 22.07 | 21.47 | 22.00 | 00:00:00 | | 2017-09-07 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2017-09-08 | 2,567,600 | 22.24 | 23.49 | 21.95 | 22.96 | 00:00:00 | | 2017-09-11 | 2,666,700 | 23.17 | 24.85 | 23.08 | 24.33 | 00:00:00 | | 2017-09-12 | 3,060,800 | 24.30 | 25.90 | 23.81 | 24.69 | 00:00:00 | | 2017-09-13 | 1,863,000 | 25.00 | 25.48 | 24.10 | 24.16 | 00:00:00 | | 2017-09-14 | 1,601,500 | 24.00 | 25.03 | 23.64 | 24.54 | 00:00:00 | | 2017-09-15 | 2,324,500 | 24.61 | 25.59 | 24.44 | 24.63 | 00:00:00 | | 2017-09-18 | 1,449,900 | 24.88 | 25.77 | 24.65 | 24.80 | 00:00:00 | | 2017-09-19 | 1,357,800 | 24.85 | 25.40 | 24.40 | 25.21 | 00:00:00 | | 2017-09-20 | 1,514,500 | 25.17 | 25.64 | 24.91 | 25.64 | 00:00:00 | | 2017-09-21 | 1,228,500 | 25.68 | 25.68 | 24.36 | 24.71 | 00:00:00 | | 2017-09-22 | 583,800 | 24.73 | 24.81 | 24.16 | 24.58 | 00:00:00 | | 2017-09-25 | 664,500 | 24.33 | 24.48 | 23.71 | 24.14 | 00:00:00 | | 2017-09-26 | 574,500 | 24.06 | 24.88 | 24.06 | 24.14 | 00:00:00 | | 2017-09-27 | 1,891,900 | 24.20 | 24.31 | 22.76 | 23.05 | 00:00:00 | | 2017-09-28 | 1,082,700 | 23.05 | 23.07 | 22.18 | 22.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
