|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-03-20 | 1,006,900 | 25.34 | 25.80 | 25.15 | 25.50 | 00:00:00 | | 2018-03-21 | 1,950,600 | 25.60 | 25.75 | 24.67 | 24.99 | 00:00:00 | | 2018-03-22 | 2,410,900 | 24.99 | 25.39 | 24.10 | 24.98 | 00:00:00 | | 2018-03-23 | 1,386,600 | 24.81 | 25.50 | 24.68 | 24.78 | 00:00:00 | | 2018-03-26 | 1,242,300 | 25.08 | 26.50 | 24.92 | 26.50 | 00:00:00 | | 2018-03-27 | 1,334,800 | 25.88 | 26.38 | 25.26 | 25.46 | 00:00:00 | | 2018-03-28 | 1,504,700 | 25.29 | 25.29 | 24.14 | 24.30 | 00:00:00 | | 2018-03-29 | 1,384,300 | 24.61 | 24.73 | 23.92 | 24.10 | 00:00:00 | | 2018-04-02 | 2,616,500 | 24.10 | 24.10 | 23.15 | 23.61 | 00:00:00 | | 2018-04-03 | 1,889,200 | 23.44 | 24.78 | 23.40 | 24.09 | 00:00:00 | | 2018-04-04 | 1,594,200 | 23.30 | 24.90 | 23.30 | 24.90 | 00:00:00 | | 2018-04-05 | 1,228,500 | 25.12 | 25.71 | 25.12 | 25.70 | 00:00:00 | | 2018-04-06 | 7,261,700 | 25.71 | 25.71 | 22.54 | 23.60 | 00:00:00 | | 2018-04-09 | 4,193,000 | 24.29 | 24.29 | 21.87 | 22.01 | 00:00:00 | | 2018-04-10 | 2,484,700 | 22.49 | 23.08 | 21.85 | 23.07 | 00:00:00 | | 2018-04-11 | 3,390,400 | 22.21 | 23.15 | 22.21 | 23.15 | 00:00:00 | | 2018-04-12 | 1,559,800 | 23.70 | 24.15 | 22.82 | 23.40 | 00:00:00 | | 2018-04-13 | 1,282,400 | 23.39 | 23.39 | 22.65 | 23.06 | 00:00:00 | | 2018-04-16 | 992,600 | 22.90 | 23.14 | 22.07 | 22.07 | 00:00:00 | | 2018-04-17 | 2,825,900 | 22.16 | 22.71 | 21.57 | 21.60 | 00:00:00 | | 2018-04-18 | 2,364,400 | 21.68 | 22.71 | 21.68 | 22.19 | 00:00:00 | | 2018-04-19 | 1,647,400 | 22.19 | 22.74 | 21.81 | 22.40 | 00:00:00 | | 2018-04-20 | 2,783,000 | 22.80 | 22.85 | 21.41 | 21.45 | 00:00:00 | | 2018-04-23 | 1,778,200 | 21.49 | 21.90 | 21.06 | 21.35 | 00:00:00 | | 2018-04-24 | 1,343,900 | 21.49 | 21.78 | 21.12 | 21.34 | 00:00:00 | | 2018-04-25 | 2,183,400 | 21.12 | 22.03 | 20.94 | 22.03 | 00:00:00 | | 2018-04-26 | 1,604,600 | 22.29 | 22.56 | 21.75 | 22.09 | 00:00:00 | | 2018-04-27 | 2,578,200 | 22.45 | 23.80 | 22.37 | 23.33 | 00:00:00 | | 2018-04-30 | 1,277,400 | 23.31 | 23.98 | 22.66 | 22.80 | 00:00:00 | | 2018-05-02 | 2,110,500 | 23.10 | 23.53 | 22.30 | 23.30 | 00:00:00 | | 2018-05-03 | 2,285,400 | 23.19 | 24.19 | 22.50 | 22.50 | 00:00:00 | | 2018-05-04 | 860,000 | 22.50 | 23.25 | 22.50 | 23.16 | 00:00:00 | | 2018-05-07 | 3,673,600 | 22.95 | 23.07 | 21.00 | 21.29 | 00:00:00 | | 2018-05-08 | 1,801,900 | 21.35 | 21.38 | 20.61 | 21.27 | 00:00:00 | | 2018-05-09 | 1,744,800 | 21.35 | 22.00 | 21.02 | 21.74 | 00:00:00 | | 2018-05-10 | 1,423,500 | 22.06 | 22.72 | 22.05 | 22.53 | 00:00:00 | | 2018-05-11 | 1,357,100 | 22.40 | 22.60 | 21.30 | 21.76 | 00:00:00 | | 2018-05-14 | 1,357,500 | 21.86 | 21.96 | 20.87 | 21.00 | 00:00:00 | | 2018-05-15 | 1,463,100 | 20.68 | 21.76 | 20.65 | 21.76 | 00:00:00 | | 2018-05-16 | 1,102,300 | 21.76 | 21.83 | 20.95 | 21.29 | 00:00:00 | | 2018-05-17 | 2,167,500 | 21.85 | 22.40 | 21.05 | 21.05 | 00:00:00 | | 2018-05-18 | 1,325,200 | 20.98 | 21.01 | 20.05 | 20.23 | 00:00:00 | | 2018-05-21 | 1,306,600 | 20.31 | 20.79 | 19.65 | 19.95 | 00:00:00 | | 2018-05-22 | 1,557,000 | 20.19 | 20.81 | 19.61 | 20.70 | 00:00:00 | | 2018-05-23 | 4,109,200 | 19.09 | 19.25 | 18.30 | 18.75 | 00:00:00 | | 2018-05-24 | 4,075,800 | 18.69 | 18.69 | 17.04 | 17.53 | 00:00:00 | | 2018-05-25 | 2,394,900 | 17.50 | 18.08 | 17.19 | 18.07 | 00:00:00 | | 2018-05-28 | 1,525,800 | 17.38 | 17.60 | 16.05 | 16.35 | 00:00:00 | | 2018-05-29 | 2,218,400 | 16.77 | 17.14 | 16.37 | 16.60 | 00:00:00 | | 2018-05-30 | 3,176,400 | 16.59 | 16.93 | 16.31 | 16.75 | 00:00:00 | | 2018-06-01 | 3,530,700 | 17.42 | 17.67 | 16.15 | 17.36 | 00:00:00 | | 2018-06-04 | 2,249,500 | 17.25 | 18.97 | 16.90 | 18.90 | 00:00:00 | | 2018-06-05 | 3,006,600 | 17.90 | 18.13 | 17.18 | 17.36 | 00:00:00 | | 2018-06-06 | 2,627,500 | 17.40 | 17.70 | 16.19 | 16.26 | 00:00:00 | | 2018-06-07 | 4,177,800 | 16.17 | 16.17 | 15.00 | 15.38 | 00:00:00 | | 2018-06-08 | 5,188,000 | 15.70 | 15.70 | 14.25 | 14.64 | 00:00:00 | | 2018-06-11 | 3,065,000 | 14.60 | 15.27 | 14.42 | 14.95 | 00:00:00 | | 2018-06-12 | 2,894,900 | 15.20 | 15.84 | 14.73 | 15.84 | 00:00:00 | | 2018-06-13 | 4,339,500 | 15.68 | 16.68 | 15.35 | 16.65 | 00:00:00 | | 2018-06-14 | 2,468,000 | 17.00 | 17.20 | 16.23 | 16.35 | 00:00:00 | | 2018-06-15 | 3,576,500 | 16.56 | 16.76 | 15.01 | 15.01 | 00:00:00 | | 2018-06-18 | 1,555,000 | 15.11 | 15.50 | 14.26 | 15.06 | 00:00:00 | | 2018-06-19 | 2,381,700 | 14.80 | 16.21 | 14.70 | 15.63 | 00:00:00 | | 2018-06-20 | 1,913,400 | 16.00 | 16.00 | 15.18 | 15.84 | 00:00:00 | | 2018-06-21 | 3,201,000 | 15.39 | 15.73 | 14.70 | 14.72 | 00:00:00 | | 2018-06-22 | 1,563,800 | 14.85 | 15.27 | 14.48 | 15.22 | 00:00:00 | | 2018-06-25 | 1,588,000 | 15.30 | 15.64 | 14.68 | 15.07 | 00:00:00 | | 2018-06-26 | 2,573,400 | 15.10 | 15.25 | 14.31 | 14.45 | 00:00:00 | | 2018-06-27 | 2,317,000 | 14.50 | 14.56 | 13.60 | 13.72 | 00:00:00 | | 2018-06-28 | 2,416,700 | 13.60 | 14.01 | 13.31 | 13.97 | 00:00:00 | | 2018-06-29 | 3,277,900 | 14.08 | 14.25 | 13.48 | 13.55 | 00:00:00 | | 2018-07-02 | 3,370,900 | 13.55 | 14.68 | 13.34 | 14.68 | 00:00:00 | | 2018-07-03 | 1,892,500 | 14.65 | 15.39 | 14.34 | 15.35 | 00:00:00 | | 2018-07-04 | 6,315,500 | 16.05 | 17.98 | 16.05 | 17.90 | 00:00:00 | | 2018-07-05 | 4,288,100 | 18.70 | 19.20 | 16.80 | 16.80 | 00:00:00 | | 2018-07-06 | 992,000 | 16.77 | 17.00 | 16.30 | 16.84 | 00:00:00 | | 2018-07-09 | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 00:00:00 | | 2018-07-10 | 1,730,900 | 16.95 | 17.02 | 16.17 | 16.56 | 00:00:00 | | 2018-07-11 | 2,597,800 | 16.00 | 17.59 | 15.79 | 16.92 | 00:00:00 | | 2018-07-12 | 1,679,600 | 16.90 | 17.30 | 16.60 | 16.75 | 00:00:00 | | 2018-07-13 | 3,015,000 | 16.20 | 16.64 | 15.77 | 16.64 | 00:00:00 | | 2018-07-16 | 1,142,400 | 16.60 | 17.34 | 16.56 | 17.05 | 00:00:00 | | 2018-07-17 | 1,153,400 | 17.18 | 17.20 | 16.89 | 17.14 | 00:00:00 | | 2018-07-18 | 3,229,700 | 18.20 | 18.75 | 17.70 | 17.84 | 00:00:00 | | 2018-07-19 | 1,952,800 | 17.97 | 18.40 | 17.73 | 18.30 | 00:00:00 | | 2018-07-20 | 4,003,800 | 18.86 | 19.75 | 18.79 | 19.20 | 00:00:00 | | 2018-07-23 | 1,047,300 | 19.75 | 19.84 | 18.83 | 18.90 | 00:00:00 | | 2018-07-24 | 1,494,900 | 19.65 | 19.71 | 19.12 | 19.30 | 00:00:00 | | 2018-07-25 | 2,507,800 | 19.43 | 20.39 | 19.36 | 20.19 | 00:00:00 | | 2018-07-26 | 2,278,000 | 20.31 | 20.55 | 18.93 | 19.03 | 00:00:00 | | 2018-07-27 | 1,911,300 | 19.07 | 19.45 | 18.58 | 18.85 | 00:00:00 | | 2018-07-30 | 1,214,500 | 18.84 | 18.90 | 18.46 | 18.82 | 00:00:00 | | 2018-07-31 | 1,871,300 | 18.58 | 19.45 | 18.58 | 19.28 | 00:00:00 | | 2018-08-01 | 1,168,000 | 19.26 | 19.48 | 19.00 | 19.45 | 00:00:00 | | 2018-08-02 | 744,200 | 19.31 | 19.47 | 19.03 | 19.25 | 00:00:00 | | 2018-08-03 | 620,200 | 19.35 | 19.89 | 19.15 | 19.75 | 00:00:00 | | 2018-08-06 | 1,093,600 | 19.89 | 19.99 | 19.15 | 19.15 | 00:00:00 | | 2018-08-07 | 1,629,900 | 19.28 | 19.54 | 18.54 | 18.64 | 00:00:00 | | 2018-08-08 | 2,222,400 | 18.50 | 18.94 | 18.04 | 18.19 | 00:00:00 | | 2018-08-09 | 1,040,100 | 18.32 | 18.51 | 17.77 | 17.91 | 00:00:00 | | 2018-08-10 | 1,465,900 | 17.77 | 17.90 | 16.84 | 17.25 | 00:00:00 | | 2018-08-13 | 1,553,100 | 17.25 | 17.35 | 16.48 | 17.35 | 00:00:00 | | 2018-08-14 | 1,085,000 | 17.50 | 17.52 | 17.02 | 17.42 | 00:00:00 | | 2018-08-15 | 2,447,300 | 18.01 | 18.40 | 17.18 | 17.68 | 00:00:00 | | 2018-08-16 | 2,958,500 | 18.10 | 19.14 | 18.01 | 18.94 | 00:00:00 | | 2018-08-17 | 2,459,800 | 18.36 | 19.08 | 17.91 | 18.80 | 00:00:00 | | 2018-08-20 | 1,298,600 | 18.70 | 18.81 | 18.09 | 18.49 | 00:00:00 | | 2018-08-21 | 984,200 | 18.67 | 19.00 | 17.65 | 17.91 | 00:00:00 | | 2018-08-22 | 1,559,700 | 17.20 | 18.03 | 17.05 | 17.84 | 00:00:00 | | 2018-08-23 | 1,135,900 | 17.59 | 18.07 | 17.16 | 17.29 | 00:00:00 | | 2018-08-24 | 980,400 | 17.46 | 17.54 | 16.66 | 17.07 | 00:00:00 | | 2018-08-27 | 1,301,600 | 17.19 | 18.30 | 17.04 | 18.21 | 00:00:00 | | 2018-08-28 | 1,749,700 | 18.39 | 18.74 | 17.63 | 18.19 | 00:00:00 | | 2018-08-29 | 1,972,300 | 18.28 | 19.68 | 18.26 | 19.66 | 00:00:00 | | 2018-08-30 | 2,173,500 | 19.66 | 19.90 | 18.32 | 18.42 | 00:00:00 | | 2018-08-31 | 3,176,300 | 18.60 | 18.97 | 18.07 | 18.10 | 00:00:00 | | 2018-09-03 | 849,600 | 18.16 | 18.20 | 17.50 | 17.50 | 00:00:00 | | 2018-09-04 | 1,344,900 | 17.56 | 17.68 | 17.08 | 17.40 | 00:00:00 | | 2018-09-05 | 999,400 | 17.41 | 17.78 | 16.99 | 17.69 | 00:00:00 | | 2018-09-06 | 1,269,000 | 18.00 | 18.89 | 17.66 | 18.83 | 00:00:00 | | 2018-09-10 | 2,256,000 | 18.79 | 19.38 | 18.66 | 18.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
