|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-09-28 | 1,082,700 | 23.05 | 23.07 | 22.18 | 22.65 | 00:00:00 | | 2017-09-29 | 1,400,000 | 22.91 | 23.01 | 22.09 | 22.69 | 00:00:00 | | 2017-10-02 | 1,130,000 | 22.48 | 23.87 | 22.30 | 23.67 | 00:00:00 | | 2017-10-03 | 1,782,000 | 23.74 | 25.40 | 23.74 | 25.35 | 00:00:00 | | 2017-10-04 | 943,900 | 25.25 | 25.60 | 24.88 | 25.30 | 00:00:00 | | 2017-10-05 | 1,348,000 | 25.42 | 25.78 | 24.87 | 25.08 | 00:00:00 | | 2017-10-06 | 812,500 | 24.52 | 24.83 | 24.02 | 24.15 | 00:00:00 | | 2017-10-09 | 589,800 | 24.34 | 24.54 | 23.73 | 24.13 | 00:00:00 | | 2017-10-10 | 826,500 | 24.39 | 24.96 | 24.28 | 24.75 | 00:00:00 | | 2017-10-11 | 1,300,000 | 24.51 | 24.84 | 24.22 | 24.26 | 00:00:00 | | 2017-10-12 | 0 | 24.26 | 24.26 | 24.26 | 24.26 | 00:00:00 | | 2017-10-13 | 709,300 | 24.52 | 24.56 | 23.97 | 24.36 | 00:00:00 | | 2017-10-16 | 745,700 | 24.55 | 24.55 | 23.91 | 24.15 | 00:00:00 | | 2017-10-17 | 936,400 | 24.20 | 24.25 | 23.37 | 24.02 | 00:00:00 | | 2017-10-18 | 1,039,400 | 24.06 | 24.46 | 23.72 | 24.39 | 00:00:00 | | 2017-10-19 | 750,100 | 24.05 | 24.37 | 23.92 | 24.12 | 00:00:00 | | 2017-10-20 | 2,104,900 | 24.11 | 25.55 | 24.06 | 25.55 | 00:00:00 | | 2017-10-23 | 3,094,800 | 25.39 | 26.98 | 25.18 | 26.45 | 00:00:00 | | 2017-10-24 | 1,877,600 | 26.80 | 26.80 | 25.79 | 26.46 | 00:00:00 | | 2017-10-25 | 2,247,100 | 27.22 | 27.38 | 26.66 | 27.20 | 00:00:00 | | 2017-10-26 | 1,513,900 | 27.48 | 28.35 | 26.90 | 27.35 | 00:00:00 | | 2017-10-27 | 1,114,000 | 27.40 | 28.16 | 26.69 | 27.30 | 00:00:00 | | 2017-10-30 | 1,881,700 | 27.00 | 27.21 | 25.87 | 26.29 | 00:00:00 | | 2017-10-31 | 1,666,500 | 26.56 | 26.59 | 25.25 | 25.34 | 00:00:00 | | 2017-11-01 | 2,516,400 | 25.15 | 25.15 | 23.40 | 23.80 | 00:00:00 | | 2017-11-02 | 0 | 23.80 | 23.80 | 23.80 | 23.80 | 00:00:00 | | 2017-11-03 | 2,490,500 | 23.70 | 23.70 | 22.09 | 22.77 | 00:00:00 | | 2017-11-06 | 2,748,300 | 22.80 | 24.00 | 22.80 | 24.00 | 00:00:00 | | 2017-11-07 | 4,739,600 | 24.71 | 25.55 | 23.54 | 24.31 | 00:00:00 | | 2017-11-08 | 2,570,200 | 24.31 | 24.88 | 23.28 | 24.83 | 00:00:00 | | 2017-11-09 | 1,796,400 | 24.59 | 25.02 | 23.50 | 23.50 | 00:00:00 | | 2017-11-10 | 4,039,000 | 23.60 | 23.63 | 21.62 | 22.70 | 00:00:00 | | 2017-11-13 | 2,278,000 | 22.66 | 23.28 | 22.55 | 23.17 | 00:00:00 | | 2017-11-14 | 1,415,300 | 23.28 | 23.45 | 22.00 | 22.20 | 00:00:00 | | 2017-11-15 | 0 | 22.20 | 22.20 | 22.20 | 22.20 | 00:00:00 | | 2017-11-16 | 1,041,700 | 22.51 | 23.04 | 22.27 | 22.65 | 00:00:00 | | 2017-11-17 | 1,223,600 | 22.60 | 22.95 | 21.96 | 22.76 | 00:00:00 | | 2017-11-20 | 0 | 22.76 | 22.76 | 22.76 | 22.76 | 00:00:00 | | 2017-11-21 | 1,037,300 | 23.01 | 23.63 | 22.75 | 22.97 | 00:00:00 | | 2017-11-22 | 1,862,400 | 22.96 | 23.95 | 22.80 | 23.74 | 00:00:00 | | 2017-11-23 | 1,214,200 | 23.87 | 24.56 | 23.47 | 24.23 | 00:00:00 | | 2017-11-24 | 1,731,400 | 24.01 | 24.39 | 23.34 | 23.90 | 00:00:00 | | 2017-11-27 | 2,104,800 | 23.61 | 23.84 | 23.23 | 23.55 | 00:00:00 | | 2017-11-28 | 3,464,300 | 23.60 | 23.83 | 22.63 | 23.10 | 00:00:00 | | 2017-11-29 | 1,830,300 | 23.10 | 23.24 | 22.31 | 22.66 | 00:00:00 | | 2017-11-30 | 3,176,400 | 22.19 | 22.19 | 21.18 | 21.36 | 00:00:00 | | 2017-12-01 | 1,618,500 | 21.30 | 21.66 | 20.85 | 21.41 | 00:00:00 | | 2017-12-04 | 1,033,100 | 21.59 | 22.49 | 21.45 | 22.14 | 00:00:00 | | 2017-12-05 | 1,607,700 | 22.16 | 22.93 | 21.51 | 21.68 | 00:00:00 | | 2017-12-06 | 1,586,600 | 21.70 | 22.40 | 21.01 | 22.15 | 00:00:00 | | 2017-12-07 | 1,892,400 | 21.56 | 21.94 | 21.09 | 21.69 | 00:00:00 | | 2017-12-08 | 882,000 | 21.85 | 21.98 | 21.25 | 21.47 | 00:00:00 | | 2017-12-11 | 1,037,200 | 21.48 | 21.68 | 20.79 | 21.00 | 00:00:00 | | 2017-12-12 | 1,051,800 | 20.99 | 21.27 | 20.10 | 21.27 | 00:00:00 | | 2017-12-13 | 1,623,600 | 21.52 | 21.76 | 20.40 | 20.70 | 00:00:00 | | 2017-12-14 | 1,493,600 | 20.46 | 20.62 | 19.81 | 20.12 | 00:00:00 | | 2017-12-15 | 1,335,600 | 20.00 | 20.68 | 19.83 | 20.31 | 00:00:00 | | 2017-12-18 | 826,900 | 21.07 | 21.07 | 20.38 | 20.44 | 00:00:00 | | 2017-12-19 | 1,256,900 | 20.44 | 20.58 | 19.88 | 20.00 | 00:00:00 | | 2017-12-20 | 533,000 | 19.91 | 20.39 | 19.62 | 19.82 | 00:00:00 | | 2017-12-21 | 1,278,800 | 20.10 | 20.95 | 19.70 | 20.95 | 00:00:00 | | 2017-12-22 | 1,775,800 | 20.75 | 22.30 | 20.70 | 22.29 | 00:00:00 | | 2017-12-25 | 0 | 22.29 | 22.29 | 22.29 | 22.29 | 00:00:00 | | 2017-12-26 | 758,700 | 22.30 | 22.30 | 21.60 | 21.87 | 00:00:00 | | 2017-12-27 | 529,300 | 21.74 | 21.90 | 21.43 | 21.70 | 00:00:00 | | 2017-12-28 | 1,420,600 | 21.60 | 22.90 | 21.43 | 22.70 | 00:00:00 | | 2017-12-29 | 0 | 22.70 | 22.70 | 22.70 | 22.70 | 00:00:00 | | 2018-01-02 | 1,274,400 | 22.80 | 23.06 | 21.84 | 21.84 | 00:00:00 | | 2018-01-03 | 628,100 | 21.70 | 22.09 | 21.47 | 21.49 | 00:00:00 | | 2018-01-04 | 1,006,200 | 21.72 | 21.90 | 21.23 | 21.80 | 00:00:00 | | 2018-01-05 | 763,200 | 21.91 | 21.98 | 21.12 | 21.25 | 00:00:00 | | 2018-01-08 | 588,500 | 21.25 | 21.51 | 21.02 | 21.30 | 00:00:00 | | 2018-01-09 | 1,179,600 | 21.35 | 21.35 | 20.37 | 20.40 | 00:00:00 | | 2018-01-10 | 2,177,500 | 20.36 | 20.37 | 19.45 | 19.56 | 00:00:00 | | 2018-01-11 | 1,623,300 | 19.75 | 20.06 | 19.51 | 20.05 | 00:00:00 | | 2018-01-12 | 1,806,800 | 19.80 | 20.17 | 19.33 | 19.77 | 00:00:00 | | 2018-01-15 | 362,500 | 19.77 | 20.11 | 19.59 | 20.11 | 00:00:00 | | 2018-01-16 | 1,864,700 | 20.11 | 20.71 | 19.98 | 20.30 | 00:00:00 | | 2018-01-17 | 934,900 | 20.31 | 20.63 | 19.95 | 20.58 | 00:00:00 | | 2018-01-18 | 1,118,000 | 20.62 | 20.64 | 19.85 | 20.11 | 00:00:00 | | 2018-01-19 | 1,087,100 | 20.35 | 20.81 | 20.01 | 20.70 | 00:00:00 | | 2018-01-22 | 4,578,700 | 21.50 | 22.57 | 21.23 | 21.58 | 00:00:00 | | 2018-01-23 | 991,600 | 21.55 | 21.61 | 20.66 | 20.72 | 00:00:00 | | 2018-01-24 | 4,709,900 | 20.95 | 22.65 | 20.95 | 22.65 | 00:00:00 | | 2018-01-25 | 0 | 22.65 | 22.65 | 22.65 | 22.65 | 00:00:00 | | 2018-01-26 | 2,391,100 | 23.00 | 23.83 | 22.89 | 23.83 | 00:00:00 | | 2018-01-29 | 909,400 | 23.83 | 24.00 | 23.26 | 23.65 | 00:00:00 | | 2018-01-30 | 1,316,700 | 23.59 | 23.66 | 22.77 | 23.30 | 00:00:00 | | 2018-01-31 | 3,032,400 | 23.49 | 24.40 | 23.48 | 23.69 | 00:00:00 | | 2018-02-01 | 3,547,600 | 23.71 | 24.27 | 23.40 | 23.48 | 00:00:00 | | 2018-02-02 | 1,592,100 | 23.06 | 23.38 | 22.38 | 23.00 | 00:00:00 | | 2018-02-05 | 1,129,100 | 23.20 | 23.62 | 22.81 | 22.95 | 00:00:00 | | 2018-02-06 | 3,919,700 | 22.95 | 24.50 | 22.51 | 24.21 | 00:00:00 | | 2018-02-07 | 5,912,300 | 24.20 | 26.04 | 24.00 | 24.87 | 00:00:00 | | 2018-02-08 | 3,322,000 | 25.16 | 25.99 | 24.64 | 25.57 | 00:00:00 | | 2018-02-09 | 4,566,100 | 26.42 | 27.13 | 23.85 | 24.90 | 00:00:00 | | 2018-02-14 | 2,250,500 | 25.75 | 25.76 | 24.64 | 25.00 | 00:00:00 | | 2018-02-15 | 1,382,200 | 25.15 | 25.40 | 24.59 | 24.98 | 00:00:00 | | 2018-02-16 | 860,000 | 24.98 | 25.16 | 24.52 | 24.90 | 00:00:00 | | 2018-02-19 | 542,000 | 24.89 | 25.20 | 24.69 | 24.85 | 00:00:00 | | 2018-02-20 | 4,961,200 | 25.20 | 27.08 | 25.00 | 27.00 | 00:00:00 | | 2018-02-21 | 10,561,400 | 26.49 | 29.43 | 26.28 | 27.35 | 00:00:00 | | 2018-02-22 | 6,752,800 | 28.49 | 28.84 | 27.00 | 27.95 | 00:00:00 | | 2018-02-23 | 2,290,900 | 27.96 | 29.23 | 27.96 | 29.23 | 00:00:00 | | 2018-02-26 | 2,386,200 | 29.43 | 30.07 | 28.34 | 28.49 | 00:00:00 | | 2018-02-27 | 2,161,800 | 28.40 | 29.50 | 28.02 | 28.83 | 00:00:00 | | 2018-02-28 | 2,103,000 | 28.90 | 29.31 | 27.90 | 27.90 | 00:00:00 | | 2018-03-01 | 1,625,400 | 28.00 | 28.56 | 27.15 | 27.90 | 00:00:00 | | 2018-03-02 | 1,357,000 | 27.74 | 28.54 | 26.72 | 28.54 | 00:00:00 | | 2018-03-05 | 1,124,400 | 28.70 | 29.09 | 28.16 | 28.78 | 00:00:00 | | 2018-03-06 | 1,089,300 | 29.00 | 29.30 | 28.00 | 28.37 | 00:00:00 | | 2018-03-07 | 1,843,900 | 28.10 | 28.24 | 26.74 | 27.09 | 00:00:00 | | 2018-03-08 | 2,586,100 | 27.46 | 27.46 | 25.05 | 26.31 | 00:00:00 | | 2018-03-09 | 1,571,600 | 25.99 | 26.94 | 25.68 | 26.94 | 00:00:00 | | 2018-03-12 | 1,652,500 | 27.08 | 28.15 | 26.94 | 28.15 | 00:00:00 | | 2018-03-13 | 927,400 | 28.10 | 28.45 | 27.45 | 27.60 | 00:00:00 | | 2018-03-14 | 4,005,100 | 27.50 | 27.51 | 25.38 | 25.57 | 00:00:00 | | 2018-03-15 | 1,361,100 | 25.60 | 26.29 | 25.35 | 25.45 | 00:00:00 | | 2018-03-16 | 1,739,300 | 25.65 | 25.99 | 25.11 | 25.40 | 00:00:00 | | 2018-03-19 | 1,483,400 | 25.35 | 25.35 | 24.52 | 25.12 | 00:00:00 | | 2018-03-20 | 1,006,900 | 25.34 | 25.80 | 25.15 | 25.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
