|
 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 | | 2008-07-28 | 1,117,000 | 25.98 | 26.25 | 25.42 | 25.60 | 00:00:00 | | 2008-07-29 | 1,695,200 | 25.51 | 26.45 | 25.51 | 26.45 | 00:00:00 | | 2008-07-30 | 1,375,500 | 26.51 | 26.75 | 26.05 | 26.30 | 00:00:00 | | 2008-07-31 | 1,261,600 | 26.50 | 26.63 | 25.90 | 26.23 | 00:00:00 | | 2008-08-01 | 1,215,400 | 26.12 | 26.69 | 26.10 | 26.10 | 00:00:00 | | 2008-08-04 | 1,497,000 | 26.25 | 26.42 | 25.61 | 26.15 | 00:00:00 | | 2008-08-05 | 1,901,700 | 26.40 | 27.05 | 25.95 | 27.00 | 00:00:00 | | 2008-08-06 | 1,171,300 | 27.39 | 27.40 | 25.67 | 26.65 | 00:00:00 | | 2008-08-07 | 955,800 | 26.70 | 26.71 | 25.80 | 25.80 | 00:00:00 | | 2008-08-08 | 713,900 | 25.67 | 26.31 | 25.67 | 25.80 | 00:00:00 | | 2008-08-11 | 1,231,300 | 25.67 | 26.13 | 24.41 | 24.52 | 00:00:00 | | 2008-08-12 | 834,300 | 24.61 | 24.92 | 24.15 | 24.15 | 00:00:00 | | 2008-08-13 | 2,136,900 | 24.31 | 25.10 | 23.50 | 23.91 | 00:00:00 | | 2008-08-14 | 1,004,900 | 24.28 | 24.70 | 23.73 | 24.00 | 00:00:00 | | 2008-08-15 | 1,505,000 | 23.45 | 24.39 | 23.28 | 23.80 | 00:00:00 | | 2008-08-18 | 2,061,800 | 23.81 | 24.39 | 23.40 | 23.71 | 00:00:00 | | 2008-08-19 | 961,900 | 23.41 | 24.49 | 23.41 | 24.10 | 00:00:00 | | 2008-08-20 | 584,000 | 24.30 | 24.69 | 24.05 | 24.46 | 00:00:00 | | 2008-08-21 | 2,252,000 | 24.89 | 25.65 | 23.95 | 24.31 | 00:00:00 | | 2008-08-22 | 585,200 | 24.26 | 24.87 | 24.26 | 24.49 | 00:00:00 | | 2008-08-25 | 767,200 | 24.52 | 24.84 | 24.33 | 24.65 | 00:00:00 | | 2008-08-26 | 1,449,900 | 24.33 | 24.89 | 24.20 | 24.20 | 00:00:00 | | 2008-08-27 | 1,350,900 | 24.58 | 25.38 | 24.48 | 25.38 | 00:00:00 | | 2008-08-28 | 1,526,400 | 25.60 | 25.60 | 24.90 | 25.40 | 00:00:00 | | 2008-08-29 | 1,648,100 | 25.79 | 25.90 | 24.43 | 25.04 | 00:00:00 | | 2008-09-01 | 494,100 | 24.68 | 25.10 | 24.55 | 25.05 | 00:00:00 | | 2008-09-02 | 642,300 | 24.75 | 25.35 | 24.62 | 25.15 | 00:00:00 | | 2008-09-03 | 883,200 | 25.35 | 25.35 | 23.93 | 24.23 | 00:00:00 | | 2008-09-04 | 914,500 | 24.49 | 24.49 | 23.25 | 23.25 | 00:00:00 | | 2008-09-05 | 1,226,600 | 23.10 | 24.08 | 23.02 | 23.64 | 00:00:00 | | 2008-09-08 | 1,238,300 | 24.30 | 24.74 | 23.40 | 23.78 | 00:00:00 | | 2008-09-09 | 1,390,400 | 23.50 | 23.99 | 22.56 | 22.56 | 00:00:00 | | 2008-09-10 | 2,090,500 | 22.76 | 23.74 | 22.16 | 22.60 | 00:00:00 | | 2008-09-11 | 1,773,100 | 22.22 | 22.90 | 21.82 | 22.50 | 00:00:00 | | 2008-09-12 | 997,300 | 22.75 | 23.37 | 22.16 | 22.76 | 00:00:00 | | 2008-09-15 | 1,312,400 | 21.90 | 22.48 | 21.24 | 21.24 | 00:00:00 | | 2008-09-16 | 2,948,600 | 21.22 | 21.40 | 19.91 | 20.27 | 00:00:00 | | 2008-09-17 | 4,883,300 | 19.90 | 20.27 | 18.50 | 19.47 | 00:00:00 | | 2008-09-18 | 2,664,600 | 19.99 | 21.40 | 19.70 | 20.59 | 00:00:00 | | 2008-09-19 | 2,174,700 | 22.29 | 23.80 | 22.00 | 23.30 | 00:00:00 | | 2008-09-22 | 1,421,800 | 23.30 | 24.01 | 22.91 | 23.03 | 00:00:00 | | 2008-09-23 | 1,305,600 | 22.91 | 23.64 | 22.10 | 22.10 | 00:00:00 | | 2008-09-24 | 1,061,700 | 22.96 | 23.35 | 22.36 | 22.40 | 00:00:00 | | 2008-09-25 | 1,600,400 | 22.90 | 24.00 | 22.71 | 23.29 | 00:00:00 | | 2008-09-26 | 878,800 | 23.29 | 24.00 | 22.90 | 23.65 | 00:00:00 | | 2008-09-29 | 1,108,600 | 23.30 | 23.50 | 21.60 | 22.30 | 00:00:00 | | 2008-09-30 | 2,367,100 | 22.80 | 24.68 | 22.80 | 24.05 | 00:00:00 | | 2008-10-01 | 1,555,200 | 24.40 | 24.77 | 23.80 | 23.88 | 00:00:00 | | 2008-10-02 | 1,376,200 | 23.80 | 24.00 | 22.70 | 23.10 | 00:00:00 | | 2008-10-03 | 1,527,200 | 23.20 | 24.39 | 22.61 | 22.65 | 00:00:00 | | 2008-10-06 | 1,157,200 | 21.50 | 22.89 | 20.00 | 22.50 | 00:00:00 | | 2008-10-07 | 1,400,200 | 22.00 | 22.99 | 21.18 | 21.61 | 00:00:00 | | 2008-10-08 | 3,413,500 | 21.00 | 21.51 | 19.20 | 20.60 | 00:00:00 | | 2008-10-09 | 1,771,100 | 21.03 | 21.75 | 20.75 | 20.80 | 00:00:00 | | 2008-10-10 | 3,090,100 | 19.79 | 20.50 | 18.75 | 20.00 | 00:00:00 | | 2008-10-13 | 1,150,800 | 21.80 | 22.11 | 20.70 | 21.90 | 00:00:00 | | 2008-10-14 | 1,213,300 | 22.25 | 24.10 | 22.20 | 22.80 | 00:00:00 | | 2008-10-15 | 1,251,700 | 21.50 | 23.17 | 20.68 | 21.75 | 00:00:00 | | 2008-10-16 | 1,933,800 | 22.36 | 22.85 | 20.97 | 21.93 | 00:00:00 | | 2008-10-17 | 654,100 | 22.00 | 22.45 | 21.20 | 21.20 | 00:00:00 | | 2008-10-20 | 1,005,100 | 21.82 | 22.30 | 21.20 | 22.00 | 00:00:00 | | 2008-10-21 | 1,914,100 | 21.50 | 22.05 | 21.25 | 21.50 | 00:00:00 | | 2008-10-22 | 1,507,000 | 20.90 | 20.93 | 19.80 | 19.80 | 00:00:00 | | 2008-10-23 | 1,900,200 | 19.70 | 20.19 | 18.80 | 19.30 | 00:00:00 | | 2008-10-24 | 1,436,900 | 18.63 | 19.50 | 18.16 | 18.75 | 00:00:00 | | 2008-10-27 | 1,298,300 | 19.10 | 19.84 | 18.45 | 18.61 | 00:00:00 | | 2008-10-28 | 1,935,500 | 19.97 | 21.36 | 18.68 | 21.06 | 00:00:00 | | 2008-10-29 | 1,954,200 | 21.65 | 22.00 | 20.91 | 21.30 | 00:00:00 | | 2008-10-30 | 2,322,100 | 22.10 | 24.40 | 22.09 | 23.50 | 00:00:00 | | 2008-10-31 | 1,540,100 | 23.40 | 24.19 | 23.17 | 23.40 | 00:00:00 | | 2008-11-03 | 695,800 | 23.63 | 23.69 | 22.51 | 22.61 | 00:00:00 | | 2008-11-04 | 1,056,000 | 23.60 | 24.40 | 23.22 | 23.51 | 00:00:00 | | 2008-11-05 | 1,277,500 | 23.51 | 23.99 | 22.20 | 22.20 | 00:00:00 | | 2008-11-06 | 1,296,800 | 21.75 | 23.00 | 21.75 | 22.76 | 00:00:00 | | 2008-11-07 | 730,700 | 22.64 | 23.30 | 22.29 | 22.52 | 00:00:00 | | 2008-11-10 | 866,600 | 23.56 | 23.75 | 21.78 | 22.11 | 00:00:00 | | 2008-11-11 | 1,427,400 | 22.15 | 24.30 | 21.85 | 24.30 | 00:00:00 | | 2008-11-12 | 2,412,700 | 24.30 | 24.30 | 21.25 | 21.25 | 00:00:00 | | 2008-11-13 | 1,818,900 | 21.40 | 23.74 | 21.39 | 23.40 | 00:00:00 | | 2008-11-14 | 1,497,600 | 23.74 | 24.20 | 22.85 | 23.55 | 00:00:00 | | 2008-11-17 | 1,043,100 | 23.25 | 25.81 | 23.10 | 24.73 | 00:00:00 | | 2008-11-18 | 1,307,800 | 24.01 | 25.80 | 23.99 | 24.55 | 00:00:00 | | 2008-11-19 | 1,242,600 | 24.70 | 25.45 | 24.30 | 24.30 | 00:00:00 | | 2008-11-21 | 1,602,400 | 23.50 | 24.69 | 23.50 | 23.80 | 00:00:00 | | 2008-11-24 | 1,138,600 | 24.91 | 25.71 | 23.64 | 23.70 | 00:00:00 | | 2008-11-25 | 1,355,700 | 23.70 | 24.80 | 23.10 | 23.50 | 00:00:00 | | 2008-11-26 | 1,107,300 | 23.50 | 25.39 | 23.06 | 25.00 | 00:00:00 | | 2008-11-27 | 874,900 | 24.85 | 25.34 | 24.19 | 24.35 | 00:00:00 | | 2008-11-28 | 2,483,200 | 24.30 | 25.21 | 23.75 | 24.40 | 00:00:00 | | 2008-12-01 | 1,722,400 | 24.14 | 24.92 | 23.60 | 24.80 | 00:00:00 | | 2008-12-02 | 1,307,600 | 25.32 | 25.39 | 24.55 | 24.55 | 00:00:00 | | 2008-12-03 | 1,448,000 | 24.55 | 25.35 | 24.49 | 24.75 | 00:00:00 | | 2008-12-04 | 1,298,400 | 25.10 | 25.95 | 24.97 | 25.35 | 00:00:00 | | 2008-12-05 | 1,415,800 | 26.90 | 27.06 | 24.81 | 26.90 | 00:00:00 | | 2008-12-08 | 2,132,000 | 27.97 | 28.24 | 27.52 | 27.60 | 00:00:00 | | 2008-12-09 | 1,560,200 | 27.50 | 27.93 | 26.30 | 27.20 | 00:00:00 | | 2008-12-10 | 1,368,400 | 27.50 | 27.73 | 26.03 | 26.10 | 00:00:00 | | 2008-12-11 | 1,010,100 | 26.15 | 26.39 | 25.19 | 25.19 | 00:00:00 | | 2008-12-12 | 863,800 | 25.00 | 26.29 | 24.61 | 26.05 | 00:00:00 | | 2008-12-15 | 823,400 | 26.05 | 26.27 | 25.11 | 25.77 | 00:00:00 | | 2008-12-16 | 1,084,100 | 26.01 | 26.40 | 25.42 | 26.12 | 00:00:00 | | 2008-12-17 | 2,240,200 | 26.12 | 26.16 | 24.57 | 24.98 | 00:00:00 | | 2008-12-18 | 1,053,200 | 25.30 | 26.55 | 25.06 | 26.20 | 00:00:00 | | 2008-12-19 | 871,900 | 26.29 | 26.72 | 25.86 | 26.06 | 00:00:00 | | 2008-12-22 | 784,100 | 26.32 | 26.61 | 24.90 | 24.90 | 00:00:00 | | 2008-12-23 | 731,700 | 25.36 | 25.38 | 23.52 | 23.52 | 00:00:00 | | 2008-12-26 | 435,300 | 24.39 | 24.49 | 23.82 | 24.08 | 00:00:00 | | 2008-12-29 | 573,100 | 23.89 | 24.48 | 23.50 | 23.83 | 00:00:00 | | 2008-12-30 | 1,266,100 | 23.99 | 24.75 | 23.97 | 24.18 | 00:00:00 | | 2009-01-02 | 871,800 | 24.51 | 25.55 | 24.22 | 25.55 | 00:00:00 | | 2009-01-05 | 1,157,900 | 25.40 | 26.16 | 25.18 | 25.73 | 00:00:00 | | 2009-01-06 | 1,241,800 | 25.76 | 26.03 | 24.84 | 24.90 | 00:00:00 | | 2009-01-07 | 1,591,700 | 24.74 | 24.96 | 24.18 | 24.50 | 00:00:00 | | 2009-01-08 | 1,784,200 | 24.32 | 25.40 | 24.30 | 24.72 | 00:00:00 | | 2009-01-09 | 1,388,900 | 25.00 | 25.04 | 24.50 | 24.69 | 00:00:00 | | 2009-01-12 | 1,165,100 | 24.41 | 25.20 | 24.30 | 24.79 | 00:00:00 | | 2009-01-13 | 1,123,000 | 24.55 | 25.48 | 24.55 | 25.20 | 00:00:00 | | 2009-01-14 | 1,136,400 | 25.00 | 25.38 | 24.74 | 24.83 | 00:00:00 | | 2009-01-15 | 1,028,600 | 24.74 | 25.88 | 24.35 | 25.88 | 00:00:00 | | 2009-01-16 | 1,051,400 | 25.88 | 26.69 | 25.51 | 26.26 | 00:00:00 | | 2009-01-19 | 519,100 | 26.50 | 26.50 | 25.26 | 25.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
