|
 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 | | 2018-09-10 | 2,256,000 | 18.79 | 19.38 | 18.66 | 18.80 | 00:00:00 | | 2018-09-11 | 1,691,900 | 18.35 | 18.42 | 17.50 | 17.81 | 00:00:00 | | 2018-09-12 | 1,658,700 | 17.97 | 18.41 | 17.91 | 18.30 | 00:00:00 | | 2018-09-13 | 1,453,500 | 18.40 | 18.40 | 17.67 | 18.04 | 00:00:00 | | 2018-09-14 | 3,550,100 | 17.86 | 18.42 | 17.08 | 17.51 | 00:00:00 | | 2018-09-17 | 2,310,300 | 17.39 | 18.41 | 17.10 | 18.20 | 00:00:00 | | 2018-09-18 | 2,310,800 | 18.11 | 18.98 | 17.77 | 18.98 | 00:00:00 | | 2018-09-19 | 2,099,700 | 18.41 | 18.51 | 17.98 | 18.12 | 00:00:00 | | 2018-09-20 | 919,600 | 18.25 | 18.42 | 17.88 | 18.15 | 00:00:00 | | 2018-09-21 | 1,992,700 | 18.35 | 18.90 | 18.18 | 18.81 | 00:00:00 | | 2018-09-24 | 1,812,600 | 18.79 | 19.02 | 18.16 | 18.31 | 00:00:00 | | 2018-09-25 | 1,721,300 | 17.90 | 18.48 | 17.85 | 18.30 | 00:00:00 | | 2018-09-26 | 2,509,900 | 18.41 | 18.73 | 18.11 | 18.29 | 00:00:00 | | 2018-09-27 | 2,566,100 | 18.40 | 19.40 | 18.33 | 18.86 | 00:00:00 | | 2018-09-28 | 1,858,700 | 18.60 | 19.29 | 18.22 | 18.62 | 00:00:00 | | 2018-10-01 | 2,204,900 | 18.47 | 18.82 | 17.57 | 17.78 | 00:00:00 | | 2018-10-02 | 3,389,500 | 18.40 | 19.55 | 18.35 | 19.55 | 00:00:00 | | 2018-10-04 | 4,550,200 | 20.69 | 22.28 | 20.20 | 22.27 | 00:00:00 | | 2018-10-05 | 3,674,500 | 22.95 | 23.48 | 22.27 | 22.61 | 00:00:00 | | 2018-10-09 | 4,740,500 | 25.82 | 27.29 | 25.82 | 26.79 | 00:00:00 | | 2018-10-10 | 8,674,800 | 24.99 | 25.30 | 22.80 | 24.55 | 00:00:00 | | 2018-10-11 | 3,448,600 | 25.83 | 25.83 | 23.72 | 23.99 | 00:00:00 | | 2018-10-15 | 2,587,400 | 24.15 | 25.49 | 24.15 | 25.30 | 00:00:00 | | 2018-10-16 | 2,822,400 | 25.62 | 26.15 | 25.44 | 26.00 | 00:00:00 | | 2018-10-17 | 5,616,900 | 23.19 | 25.50 | 22.71 | 24.60 | 00:00:00 | | 2018-10-18 | 1,721,000 | 24.55 | 24.94 | 23.85 | 23.94 | 00:00:00 | | 2018-10-19 | 1,624,100 | 24.10 | 25.19 | 23.93 | 25.19 | 00:00:00 | | 2018-10-22 | 1,520,700 | 25.71 | 26.13 | 25.50 | 25.71 | 00:00:00 | | 2018-10-23 | 2,278,800 | 25.32 | 25.95 | 25.05 | 25.57 | 00:00:00 | | 2018-10-24 | 1,853,600 | 25.30 | 25.72 | 24.53 | 24.58 | 00:00:00 | | 2018-10-25 | 2,227,200 | 25.00 | 25.59 | 24.64 | 25.24 | 00:00:00 | | 2018-10-26 | 3,878,100 | 25.41 | 26.28 | 25.21 | 26.00 | 00:00:00 | | 2018-10-29 | 3,979,100 | 25.33 | 26.19 | 24.54 | 25.10 | 00:00:00 | | 2018-10-30 | 3,534,500 | 25.40 | 26.25 | 25.15 | 26.25 | 00:00:00 | | 2018-10-31 | 4,307,800 | 26.25 | 26.79 | 25.38 | 26.60 | 00:00:00 | | 2018-11-01 | 1,308,600 | 26.61 | 26.85 | 25.96 | 26.80 | 00:00:00 | | 2018-11-05 | 2,749,600 | 26.69 | 27.08 | 26.43 | 27.08 | 00:00:00 | | 2018-11-06 | 3,028,900 | 26.84 | 27.21 | 26.30 | 26.83 | 00:00:00 | | 2018-11-07 | 2,967,800 | 26.90 | 27.27 | 25.45 | 25.88 | 00:00:00 | | 2018-11-08 | 2,147,400 | 25.84 | 26.38 | 25.10 | 25.45 | 00:00:00 | | 2018-11-09 | 2,324,800 | 25.43 | 26.10 | 24.76 | 26.10 | 00:00:00 | | 2018-11-12 | 1,509,400 | 26.10 | 26.69 | 25.64 | 26.34 | 00:00:00 | | 2018-11-13 | 2,156,500 | 25.50 | 26.30 | 25.50 | 25.97 | 00:00:00 | | 2018-11-14 | 2,647,500 | 25.61 | 26.26 | 24.97 | 26.15 | 00:00:00 | | 2018-11-16 | 3,349,900 | 26.28 | 28.07 | 26.07 | 28.02 | 00:00:00 | | 2018-11-19 | 2,198,100 | 27.95 | 28.70 | 27.43 | 27.77 | 00:00:00 | | 2018-11-21 | 2,201,300 | 27.30 | 27.85 | 26.88 | 27.85 | 00:00:00 | | 2018-11-22 | 903,100 | 27.70 | 28.13 | 27.35 | 27.82 | 00:00:00 | | 2018-11-23 | 6,706,200 | 27.84 | 29.28 | 26.52 | 27.65 | 00:00:00 | | 2018-11-26 | 2,811,500 | 28.00 | 28.40 | 27.18 | 27.63 | 00:00:00 | | 2018-11-27 | 3,216,400 | 28.00 | 29.23 | 27.27 | 28.93 | 00:00:00 | | 2018-11-28 | 2,252,700 | 28.90 | 29.57 | 28.37 | 29.03 | 00:00:00 | | 2018-11-29 | 2,451,400 | 28.60 | 29.36 | 28.18 | 29.25 | 00:00:00 | | 2018-11-30 | 5,310,400 | 29.31 | 29.50 | 27.80 | 28.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
