|
 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 | | 2009-01-19 | 519,100 | 26.50 | 26.50 | 25.26 | 25.30 | 00:00:00 | | 2009-01-20 | 768,000 | 25.00 | 25.32 | 24.34 | 24.34 | 00:00:00 | | 2009-01-21 | 692,500 | 24.63 | 25.35 | 24.58 | 25.06 | 00:00:00 | | 2009-01-22 | 602,500 | 24.93 | 25.27 | 24.10 | 24.80 | 00:00:00 | | 2009-01-23 | 720,600 | 24.31 | 25.03 | 23.73 | 24.51 | 00:00:00 | | 2009-01-26 | 455,200 | 24.59 | 25.05 | 24.39 | 24.85 | 00:00:00 | | 2009-01-27 | 506,300 | 24.85 | 25.00 | 24.39 | 24.55 | 00:00:00 | | 2009-01-28 | 774,100 | 25.19 | 25.19 | 24.65 | 24.65 | 00:00:00 | | 2009-01-29 | 499,300 | 24.80 | 24.94 | 24.52 | 24.62 | 00:00:00 | | 2009-01-30 | 1,330,800 | 24.36 | 25.05 | 24.36 | 24.40 | 00:00:00 | | 2009-02-02 | 933,000 | 24.24 | 24.57 | 23.78 | 23.78 | 00:00:00 | | 2009-02-03 | 1,243,200 | 23.85 | 24.05 | 23.68 | 23.75 | 00:00:00 | | 2009-02-04 | 1,561,500 | 23.71 | 24.47 | 23.50 | 23.70 | 00:00:00 | | 2009-02-05 | 751,500 | 23.68 | 24.50 | 23.65 | 24.25 | 00:00:00 | | 2009-02-06 | 801,000 | 24.25 | 25.02 | 24.09 | 24.80 | 00:00:00 | | 2009-02-09 | 764,000 | 24.51 | 25.08 | 24.30 | 24.80 | 00:00:00 | | 2009-02-10 | 921,700 | 24.99 | 25.85 | 24.71 | 25.10 | 00:00:00 | | 2009-02-11 | 522,900 | 25.26 | 25.59 | 24.78 | 25.01 | 00:00:00 | | 2009-02-12 | 568,100 | 24.80 | 25.17 | 24.45 | 24.66 | 00:00:00 | | 2009-02-13 | 1,049,100 | 25.00 | 25.14 | 24.41 | 24.85 | 00:00:00 | | 2009-02-16 | 367,100 | 24.98 | 25.40 | 24.76 | 25.15 | 00:00:00 | | 2009-02-17 | 841,600 | 24.40 | 24.97 | 24.15 | 24.15 | 00:00:00 | | 2009-02-18 | 975,400 | 24.74 | 24.78 | 24.15 | 24.50 | 00:00:00 | | 2009-02-19 | 761,100 | 24.90 | 24.90 | 23.95 | 24.11 | 00:00:00 | | 2009-02-20 | 857,900 | 24.00 | 24.53 | 23.68 | 24.07 | 00:00:00 | | 2009-02-25 | 814,200 | 23.65 | 24.04 | 23.10 | 23.51 | 00:00:00 | | 2009-02-26 | 700,300 | 23.65 | 24.39 | 23.61 | 23.71 | 00:00:00 | | 2009-02-27 | 833,900 | 23.50 | 24.59 | 23.50 | 24.25 | 00:00:00 | | 2009-03-02 | 793,000 | 23.80 | 24.24 | 23.26 | 23.26 | 00:00:00 | | 2009-03-03 | 1,021,800 | 23.49 | 23.65 | 22.70 | 22.95 | 00:00:00 | | 2009-03-04 | 807,700 | 23.16 | 23.48 | 23.06 | 23.24 | 00:00:00 | | 2009-03-05 | 707,300 | 23.05 | 23.30 | 22.71 | 22.88 | 00:00:00 | | 2009-03-06 | 711,600 | 22.75 | 23.50 | 22.75 | 22.79 | 00:00:00 | | 2009-03-09 | 571,000 | 22.70 | 23.45 | 22.50 | 23.00 | 00:00:00 | | 2009-03-10 | 764,000 | 23.49 | 24.02 | 23.27 | 24.00 | 00:00:00 | | 2009-03-11 | 885,700 | 24.20 | 24.28 | 23.10 | 23.10 | 00:00:00 | | 2009-03-12 | 663,500 | 23.00 | 23.25 | 22.80 | 23.01 | 00:00:00 | | 2009-03-13 | 470,500 | 23.20 | 23.40 | 22.67 | 23.03 | 00:00:00 | | 2009-03-16 | 543,900 | 23.22 | 23.50 | 22.71 | 22.75 | 00:00:00 | | 2009-03-17 | 1,311,900 | 22.75 | 23.80 | 22.75 | 23.80 | 00:00:00 | | 2009-03-18 | 1,065,400 | 23.57 | 24.70 | 23.48 | 24.28 | 00:00:00 | | 2009-03-19 | 1,303,800 | 24.70 | 24.80 | 23.78 | 23.82 | 00:00:00 | | 2009-03-20 | 1,219,600 | 24.05 | 24.16 | 23.44 | 23.44 | 00:00:00 | | 2009-03-23 | 1,085,800 | 23.72 | 23.95 | 23.40 | 23.70 | 00:00:00 | | 2009-03-24 | 1,814,400 | 23.80 | 24.15 | 23.67 | 24.00 | 00:00:00 | | 2009-03-25 | 1,177,900 | 24.60 | 24.60 | 24.02 | 24.10 | 00:00:00 | | 2009-03-26 | 781,500 | 24.24 | 25.14 | 24.21 | 24.95 | 00:00:00 | | 2009-03-27 | 915,000 | 24.78 | 25.15 | 24.52 | 24.65 | 00:00:00 | | 2009-03-30 | 1,181,400 | 25.00 | 25.04 | 24.29 | 24.40 | 00:00:00 | | 2009-03-31 | 1,139,100 | 24.80 | 25.35 | 24.60 | 25.08 | 00:00:00 | | 2009-04-01 | 991,500 | 24.60 | 25.74 | 24.60 | 25.70 | 00:00:00 | | 2009-04-02 | 1,208,800 | 26.25 | 26.67 | 25.88 | 26.59 | 00:00:00 | | 2009-04-03 | 790,600 | 26.68 | 27.06 | 26.40 | 27.06 | 00:00:00 | | 2009-04-06 | 908,200 | 26.90 | 26.90 | 26.26 | 26.85 | 00:00:00 | | 2009-04-07 | 1,326,300 | 26.45 | 26.80 | 26.17 | 26.48 | 00:00:00 | | 2009-04-08 | 1,081,500 | 26.35 | 27.48 | 26.35 | 27.48 | 00:00:00 | | 2009-04-09 | 956,300 | 27.75 | 27.99 | 26.67 | 26.81 | 00:00:00 | | 2009-04-13 | 954,900 | 26.72 | 27.69 | 26.64 | 27.12 | 00:00:00 | | 2009-04-14 | 916,600 | 27.00 | 27.21 | 26.35 | 26.50 | 00:00:00 | | 2009-04-15 | 709,800 | 26.59 | 27.20 | 26.31 | 27.20 | 00:00:00 | | 2009-04-16 | 842,500 | 27.11 | 27.75 | 27.00 | 27.75 | 00:00:00 | | 2009-04-17 | 782,100 | 27.10 | 27.71 | 27.10 | 27.50 | 00:00:00 | | 2009-04-20 | 737,800 | 27.50 | 27.69 | 26.55 | 26.74 | 00:00:00 | | 2009-04-22 | 1,050,900 | 26.61 | 27.70 | 26.61 | 27.20 | 00:00:00 | | 2009-04-23 | 564,400 | 27.26 | 27.69 | 26.99 | 27.61 | 00:00:00 | | 2009-04-24 | 768,300 | 27.51 | 27.73 | 27.27 | 27.40 | 00:00:00 | | 2009-04-27 | 1,293,300 | 27.30 | 27.42 | 26.72 | 26.72 | 00:00:00 | | 2009-04-28 | 935,200 | 26.72 | 27.84 | 26.72 | 27.60 | 00:00:00 | | 2009-04-29 | 1,125,300 | 27.80 | 28.80 | 27.50 | 28.60 | 00:00:00 | | 2009-04-30 | 933,400 | 29.00 | 29.19 | 28.14 | 28.38 | 00:00:00 | | 2009-05-04 | 1,558,100 | 28.94 | 29.27 | 28.50 | 28.80 | 00:00:00 | | 2009-05-05 | 1,071,400 | 27.05 | 27.34 | 26.64 | 26.75 | 00:00:00 | | 2009-05-06 | 1,937,700 | 27.08 | 27.29 | 26.61 | 27.00 | 00:00:00 | | 2009-05-07 | 844,000 | 27.30 | 27.30 | 26.16 | 26.40 | 00:00:00 | | 2009-05-08 | 722,900 | 26.70 | 26.91 | 26.30 | 26.90 | 00:00:00 | | 2009-05-11 | 620,700 | 26.80 | 26.80 | 26.17 | 26.32 | 00:00:00 | | 2009-05-12 | 1,196,100 | 26.35 | 26.57 | 25.85 | 25.91 | 00:00:00 | | 2009-05-13 | 1,437,900 | 25.55 | 25.80 | 24.77 | 24.80 | 00:00:00 | | 2009-05-14 | 1,357,400 | 24.91 | 25.75 | 24.66 | 25.35 | 00:00:00 | | 2009-05-15 | 1,587,400 | 25.35 | 25.35 | 24.50 | 25.00 | 00:00:00 | | 2009-05-18 | 2,257,000 | 25.35 | 25.52 | 24.96 | 25.40 | 00:00:00 | | 2009-05-19 | 1,030,000 | 25.52 | 25.60 | 24.78 | 25.00 | 00:00:00 | | 2009-05-20 | 1,074,200 | 25.13 | 25.30 | 24.81 | 24.81 | 00:00:00 | | 2009-05-21 | 585,700 | 24.95 | 24.95 | 24.24 | 24.51 | 00:00:00 | | 2009-05-22 | 965,500 | 24.85 | 24.90 | 24.21 | 24.42 | 00:00:00 | | 2009-05-25 | 272,300 | 24.30 | 24.45 | 24.15 | 24.38 | 00:00:00 | | 2009-05-26 | 862,900 | 24.10 | 24.70 | 23.99 | 24.34 | 00:00:00 | | 2009-05-27 | 993,300 | 24.49 | 25.05 | 24.33 | 24.38 | 00:00:00 | | 2009-05-28 | 738,200 | 24.79 | 24.87 | 24.41 | 24.50 | 00:00:00 | | 2009-05-29 | 2,718,800 | 24.85 | 25.75 | 24.40 | 25.33 | 00:00:00 | | 2009-06-01 | 976,500 | 25.82 | 25.89 | 25.00 | 25.32 | 00:00:00 | | 2009-06-02 | 1,011,000 | 25.20 | 25.56 | 24.70 | 24.80 | 00:00:00 | | 2009-06-03 | 890,300 | 24.89 | 24.95 | 24.12 | 24.53 | 00:00:00 | | 2009-06-04 | 795,800 | 24.57 | 24.73 | 24.31 | 24.61 | 00:00:00 | | 2009-06-05 | 847,300 | 24.78 | 25.03 | 24.30 | 24.50 | 00:00:00 | | 2009-06-08 | 921,400 | 24.47 | 24.71 | 24.22 | 24.50 | 00:00:00 | | 2009-06-09 | 970,000 | 24.51 | 24.66 | 24.07 | 24.31 | 00:00:00 | | 2009-06-10 | 968,300 | 24.45 | 24.65 | 24.16 | 24.60 | 00:00:00 | | 2009-06-12 | 1,373,400 | 24.81 | 25.43 | 24.71 | 25.20 | 00:00:00 | | 2009-06-15 | 842,200 | 25.00 | 25.00 | 24.30 | 24.74 | 00:00:00 | | 2009-06-16 | 1,091,100 | 24.72 | 24.80 | 24.20 | 24.29 | 00:00:00 | | 2009-06-17 | 2,657,900 | 24.21 | 25.08 | 23.90 | 24.92 | 00:00:00 | | 2009-06-18 | 1,079,300 | 25.15 | 25.40 | 24.49 | 25.18 | 00:00:00 | | 2009-06-19 | 2,307,200 | 25.35 | 26.18 | 24.88 | 26.00 | 00:00:00 | | 2009-06-22 | 1,579,100 | 25.80 | 26.78 | 25.80 | 25.90 | 00:00:00 | | 2009-06-23 | 1,041,000 | 25.96 | 26.40 | 25.65 | 26.00 | 00:00:00 | | 2009-06-24 | 1,524,000 | 26.12 | 26.32 | 24.90 | 25.15 | 00:00:00 | | 2009-06-25 | 760,100 | 25.00 | 25.62 | 24.85 | 25.40 | 00:00:00 | | 2009-06-26 | 467,400 | 25.40 | 25.69 | 25.30 | 25.30 | 00:00:00 | | 2009-06-29 | 837,600 | 25.60 | 26.00 | 25.39 | 25.72 | 00:00:00 | | 2009-06-30 | 753,000 | 25.61 | 26.00 | 25.10 | 25.50 | 00:00:00 | | 2009-07-01 | 587,200 | 25.79 | 26.10 | 25.59 | 25.63 | 00:00:00 | | 2009-07-02 | 470,800 | 25.50 | 25.68 | 25.20 | 25.64 | 00:00:00 | | 2009-07-03 | 209,000 | 25.83 | 25.87 | 25.40 | 25.74 | 00:00:00 | | 2009-07-06 | 672,300 | 25.50 | 26.00 | 25.40 | 25.90 | 00:00:00 | | 2009-07-07 | 731,100 | 25.70 | 26.00 | 25.38 | 25.84 | 00:00:00 | | 2009-07-08 | 719,400 | 25.80 | 25.95 | 25.35 | 25.58 | 00:00:00 | | 2009-07-10 | 299,700 | 25.42 | 25.66 | 25.10 | 25.40 | 00:00:00 | | 2009-07-13 | 768,500 | 25.70 | 25.95 | 25.05 | 25.55 | 00:00:00 | | 2009-07-14 | 1,062,200 | 25.52 | 25.76 | 25.05 | 25.30 | 00:00:00 | | 2009-07-15 | 1,111,500 | 25.72 | 25.90 | 25.25 | 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 > >> |
|
