|
 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 | | 2008-02-04 | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 00:00:00 | | 2008-02-05 | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 00:00:00 | | 2008-02-06 | 658,000 | 22.40 | 23.29 | 22.02 | 22.15 | 00:00:00 | | 2008-02-07 | 1,217,000 | 22.02 | 22.80 | 21.60 | 22.50 | 00:00:00 | | 2008-02-08 | 448,800 | 22.82 | 22.83 | 21.95 | 22.30 | 00:00:00 | | 2008-02-11 | 722,000 | 22.50 | 23.44 | 22.20 | 23.40 | 00:00:00 | | 2008-02-12 | 1,369,600 | 23.40 | 24.55 | 23.40 | 24.00 | 00:00:00 | | 2008-02-13 | 1,812,100 | 24.00 | 25.01 | 24.00 | 24.85 | 00:00:00 | | 2008-02-14 | 986,000 | 24.80 | 25.40 | 23.79 | 23.80 | 00:00:00 | | 2008-02-15 | 418,200 | 23.79 | 24.44 | 23.20 | 23.41 | 00:00:00 | | 2008-02-18 | 250,500 | 24.00 | 24.40 | 23.79 | 24.21 | 00:00:00 | | 2008-02-19 | 631,300 | 24.40 | 24.88 | 24.05 | 24.25 | 00:00:00 | | 2008-02-20 | 1,429,100 | 24.00 | 25.08 | 23.70 | 24.51 | 00:00:00 | | 2008-02-21 | 1,406,300 | 25.08 | 25.49 | 24.34 | 24.90 | 00:00:00 | | 2008-02-22 | 1,644,200 | 25.10 | 26.46 | 25.00 | 26.35 | 00:00:00 | | 2008-02-25 | 2,559,000 | 25.86 | 27.35 | 25.86 | 27.00 | 00:00:00 | | 2008-02-26 | 2,137,600 | 26.99 | 27.84 | 26.27 | 27.30 | 00:00:00 | | 2008-02-27 | 1,969,900 | 27.00 | 27.79 | 26.80 | 26.88 | 00:00:00 | | 2008-02-28 | 1,371,500 | 26.80 | 26.88 | 25.65 | 25.66 | 00:00:00 | | 2008-02-29 | 1,439,300 | 25.57 | 26.29 | 24.65 | 24.80 | 00:00:00 | | 2008-03-03 | 1,697,200 | 25.30 | 27.30 | 25.02 | 26.78 | 00:00:00 | | 2008-03-04 | 1,124,200 | 26.50 | 27.20 | 26.12 | 27.00 | 00:00:00 | | 2008-03-05 | 1,206,900 | 27.11 | 27.40 | 26.37 | 27.00 | 00:00:00 | | 2008-03-06 | 956,000 | 26.90 | 27.32 | 25.90 | 25.90 | 00:00:00 | | 2008-03-07 | 661,100 | 25.80 | 25.80 | 24.61 | 25.20 | 00:00:00 | | 2008-03-10 | 1,142,700 | 25.00 | 25.50 | 24.01 | 24.95 | 00:00:00 | | 2008-03-11 | 1,163,700 | 25.80 | 26.50 | 24.70 | 26.50 | 00:00:00 | | 2008-03-12 | 2,066,800 | 26.51 | 27.30 | 26.50 | 26.99 | 00:00:00 | | 2008-03-13 | 1,810,900 | 26.50 | 27.79 | 26.10 | 27.45 | 00:00:00 | | 2008-03-14 | 1,336,000 | 27.50 | 28.00 | 26.71 | 27.40 | 00:00:00 | | 2008-03-17 | 0 | 27.40 | 27.40 | 27.40 | 27.40 | 00:00:00 | | 2008-03-18 | 1,510,500 | 27.30 | 27.93 | 26.80 | 27.35 | 00:00:00 | | 2008-03-19 | 1,340,500 | 27.45 | 28.10 | 26.49 | 26.55 | 00:00:00 | | 2008-03-20 | 2,088,700 | 26.65 | 27.50 | 26.55 | 26.71 | 00:00:00 | | 2008-03-21 | 0 | 26.71 | 26.71 | 26.71 | 26.71 | 00:00:00 | | 2008-03-24 | 2,172,600 | 27.00 | 27.45 | 25.27 | 25.27 | 00:00:00 | | 2008-03-25 | 1,392,800 | 25.80 | 26.32 | 25.06 | 25.30 | 00:00:00 | | 2008-03-26 | 1,068,500 | 25.60 | 25.85 | 24.60 | 24.75 | 00:00:00 | | 2008-03-27 | 673,000 | 25.18 | 25.25 | 24.72 | 24.86 | 00:00:00 | | 2008-03-28 | 607,200 | 25.39 | 25.39 | 24.50 | 24.71 | 00:00:00 | | 2008-03-31 | 1,284,700 | 25.00 | 25.80 | 24.50 | 25.20 | 00:00:00 | | 2008-04-01 | 1,773,400 | 25.80 | 26.14 | 25.55 | 26.00 | 00:00:00 | | 2008-04-02 | 2,556,400 | 26.30 | 27.50 | 26.30 | 27.40 | 00:00:00 | | 2008-04-03 | 1,613,800 | 27.24 | 27.49 | 26.90 | 26.90 | 00:00:00 | | 2008-04-04 | 1,411,900 | 26.74 | 27.50 | 25.50 | 27.50 | 00:00:00 | | 2008-04-07 | 1,023,500 | 27.80 | 27.98 | 26.02 | 26.30 | 00:00:00 | | 2008-04-08 | 1,121,600 | 25.91 | 26.89 | 25.75 | 26.01 | 00:00:00 | | 2008-04-09 | 1,670,500 | 26.20 | 26.20 | 25.00 | 25.02 | 00:00:00 | | 2008-04-10 | 681,800 | 25.02 | 25.54 | 24.90 | 25.15 | 00:00:00 | | 2008-04-11 | 761,000 | 24.90 | 25.29 | 24.90 | 25.00 | 00:00:00 | | 2008-04-14 | 583,500 | 25.20 | 25.33 | 24.86 | 25.05 | 00:00:00 | | 2008-04-15 | 1,456,700 | 25.50 | 25.50 | 24.40 | 24.50 | 00:00:00 | | 2008-04-16 | 1,897,200 | 24.85 | 25.00 | 24.40 | 24.45 | 00:00:00 | | 2008-04-17 | 581,500 | 24.50 | 25.60 | 24.26 | 25.20 | 00:00:00 | | 2008-04-18 | 1,180,100 | 25.81 | 25.85 | 25.32 | 25.40 | 00:00:00 | | 2008-04-22 | 1,057,600 | 25.55 | 25.70 | 24.92 | 25.10 | 00:00:00 | | 2008-04-23 | 1,126,100 | 25.38 | 25.40 | 24.66 | 24.81 | 00:00:00 | | 2008-04-24 | 976,800 | 24.90 | 25.10 | 24.66 | 24.81 | 00:00:00 | | 2008-04-25 | 1,688,500 | 25.01 | 25.33 | 24.81 | 25.20 | 00:00:00 | | 2008-04-28 | 1,759,800 | 25.20 | 25.50 | 24.82 | 24.82 | 00:00:00 | | 2008-04-29 | 1,416,600 | 25.09 | 25.09 | 24.66 | 24.80 | 00:00:00 | | 2008-04-30 | 2,864,300 | 24.84 | 26.80 | 24.73 | 25.80 | 00:00:00 | | 2008-05-02 | 2,554,400 | 27.00 | 27.05 | 26.35 | 27.00 | 00:00:00 | | 2008-05-05 | 1,673,900 | 25.45 | 25.75 | 25.20 | 25.40 | 00:00:00 | | 2008-05-06 | 1,638,800 | 25.50 | 25.50 | 24.90 | 24.99 | 00:00:00 | | 2008-05-07 | 1,747,800 | 25.10 | 25.10 | 24.25 | 24.45 | 00:00:00 | | 2008-05-08 | 782,700 | 24.60 | 24.88 | 24.35 | 24.55 | 00:00:00 | | 2008-05-09 | 666,000 | 24.47 | 24.69 | 24.20 | 24.60 | 00:00:00 | | 2008-05-12 | 652,600 | 24.89 | 24.99 | 24.60 | 24.99 | 00:00:00 | | 2008-05-13 | 1,735,800 | 25.10 | 25.15 | 24.67 | 24.98 | 00:00:00 | | 2008-05-14 | 1,110,200 | 24.90 | 25.00 | 24.40 | 24.50 | 00:00:00 | | 2008-05-15 | 780,100 | 24.43 | 24.94 | 24.28 | 24.80 | 00:00:00 | | 2008-05-16 | 1,473,200 | 25.67 | 25.90 | 25.01 | 25.01 | 00:00:00 | | 2008-05-19 | 1,313,700 | 25.38 | 25.39 | 25.00 | 25.30 | 00:00:00 | | 2008-05-20 | 1,246,100 | 24.90 | 25.48 | 24.73 | 25.48 | 00:00:00 | | 2008-05-21 | 986,200 | 25.12 | 25.27 | 24.91 | 25.08 | 00:00:00 | | 2008-05-23 | 758,900 | 24.93 | 24.98 | 24.45 | 24.88 | 00:00:00 | | 2008-05-26 | 555,000 | 24.90 | 24.90 | 24.40 | 24.65 | 00:00:00 | | 2008-05-27 | 1,079,600 | 24.65 | 24.69 | 23.94 | 23.95 | 00:00:00 | | 2008-05-28 | 1,420,000 | 24.14 | 25.30 | 24.02 | 24.80 | 00:00:00 | | 2008-05-29 | 1,129,500 | 24.95 | 25.58 | 24.55 | 24.72 | 00:00:00 | | 2008-05-30 | 3,912,200 | 25.70 | 27.06 | 25.20 | 27.00 | 00:00:00 | | 2008-06-02 | 2,099,700 | 26.60 | 27.21 | 26.10 | 27.20 | 00:00:00 | | 2008-06-03 | 1,436,500 | 27.01 | 27.38 | 26.60 | 27.10 | 00:00:00 | | 2008-06-04 | 1,788,300 | 26.78 | 27.40 | 26.71 | 26.89 | 00:00:00 | | 2008-06-05 | 1,385,300 | 27.02 | 27.40 | 26.92 | 26.94 | 00:00:00 | | 2008-06-06 | 864,900 | 27.20 | 27.20 | 26.35 | 26.35 | 00:00:00 | | 2008-06-10 | 1,534,600 | 25.93 | 25.93 | 24.65 | 25.70 | 00:00:00 | | 2008-06-11 | 1,410,900 | 25.70 | 26.51 | 25.11 | 26.35 | 00:00:00 | | 2008-06-12 | 1,118,600 | 26.80 | 27.01 | 26.18 | 27.00 | 00:00:00 | | 2008-06-13 | 583,300 | 26.50 | 26.88 | 25.81 | 25.99 | 00:00:00 | | 2008-06-16 | 390,900 | 25.95 | 26.29 | 25.70 | 26.20 | 00:00:00 | | 2008-06-17 | 690,200 | 26.50 | 26.74 | 26.02 | 26.31 | 00:00:00 | | 2008-06-18 | 1,118,500 | 26.06 | 26.25 | 25.22 | 25.70 | 00:00:00 | | 2008-06-19 | 909,700 | 25.86 | 26.10 | 25.28 | 25.51 | 00:00:00 | | 2008-06-20 | 1,407,700 | 26.00 | 26.00 | 24.34 | 24.34 | 00:00:00 | | 2008-06-23 | 862,500 | 24.54 | 25.15 | 24.28 | 24.85 | 00:00:00 | | 2008-06-24 | 929,500 | 24.80 | 25.60 | 24.46 | 25.15 | 00:00:00 | | 2008-06-25 | 1,109,100 | 25.49 | 26.69 | 25.41 | 26.10 | 00:00:00 | | 2008-06-26 | 1,077,400 | 25.80 | 26.00 | 25.42 | 25.70 | 00:00:00 | | 2008-06-27 | 1,336,600 | 25.51 | 26.49 | 25.43 | 26.30 | 00:00:00 | | 2008-06-30 | 606,800 | 26.13 | 26.60 | 26.05 | 26.05 | 00:00:00 | | 2008-07-01 | 1,008,400 | 25.52 | 26.13 | 24.96 | 25.17 | 00:00:00 | | 2008-07-02 | 959,100 | 25.54 | 25.55 | 24.50 | 24.55 | 00:00:00 | | 2008-07-03 | 1,091,700 | 24.51 | 25.35 | 23.76 | 23.76 | 00:00:00 | | 2008-07-04 | 448,400 | 23.49 | 24.25 | 23.49 | 23.61 | 00:00:00 | | 2008-07-07 | 775,900 | 24.00 | 24.45 | 23.10 | 23.45 | 00:00:00 | | 2008-07-08 | 762,000 | 23.60 | 24.11 | 23.05 | 24.11 | 00:00:00 | | 2008-07-10 | 1,717,700 | 23.73 | 25.86 | 23.50 | 25.40 | 00:00:00 | | 2008-07-11 | 2,526,200 | 25.24 | 26.29 | 25.17 | 25.99 | 00:00:00 | | 2008-07-14 | 962,300 | 26.30 | 26.50 | 25.56 | 26.04 | 00:00:00 | | 2008-07-15 | 1,666,300 | 25.70 | 27.78 | 25.27 | 27.38 | 00:00:00 | | 2008-07-16 | 1,480,300 | 27.35 | 28.10 | 27.35 | 27.60 | 00:00:00 | | 2008-07-17 | 1,036,900 | 27.73 | 28.00 | 26.35 | 26.38 | 00:00:00 | | 2008-07-18 | 756,100 | 26.70 | 27.30 | 26.11 | 26.21 | 00:00:00 | | 2008-07-21 | 1,641,500 | 26.93 | 27.40 | 26.81 | 27.00 | 00:00:00 | | 2008-07-22 | 793,000 | 26.85 | 26.95 | 25.91 | 26.55 | 00:00:00 | | 2008-07-23 | 958,700 | 26.85 | 27.00 | 26.19 | 26.32 | 00:00:00 | | 2008-07-24 | 970,000 | 26.32 | 26.79 | 25.77 | 25.80 | 00:00:00 | | 2008-07-25 | 1,117,900 | 25.66 | 26.86 | 25.50 | 25.69 | 00:00:00 | | 2008-07-28 | 1,117,000 | 25.98 | 26.25 | 25.42 | 25.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
