|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-15 | 1,111,500 | 25.72 | 25.90 | 25.25 | 25.60 | 00:00:00 | | 2009-07-16 | 711,800 | 25.31 | 26.14 | 25.31 | 25.90 | 00:00:00 | | 2009-07-17 | 393,000 | 25.95 | 26.19 | 25.72 | 25.72 | 00:00:00 | | 2009-07-20 | 527,300 | 26.20 | 26.24 | 25.69 | 25.95 | 00:00:00 | | 2009-07-21 | 652,800 | 25.98 | 26.10 | 25.50 | 25.80 | 00:00:00 | | 2009-07-22 | 580,000 | 25.55 | 25.95 | 25.55 | 25.70 | 00:00:00 | | 2009-07-23 | 1,148,600 | 25.79 | 25.90 | 25.47 | 25.55 | 00:00:00 | | 2009-07-24 | 635,800 | 25.52 | 25.70 | 25.20 | 25.39 | 00:00:00 | | 2009-07-27 | 531,300 | 25.46 | 25.70 | 25.25 | 25.44 | 00:00:00 | | 2009-07-28 | 546,500 | 25.42 | 25.50 | 25.12 | 25.36 | 00:00:00 | | 2009-07-29 | 656,100 | 25.16 | 25.54 | 25.11 | 25.50 | 00:00:00 | | 2009-07-30 | 709,600 | 25.61 | 25.92 | 25.51 | 25.70 | 00:00:00 | | 2009-07-31 | 870,000 | 25.63 | 25.92 | 25.50 | 25.80 | 00:00:00 | | 2009-08-03 | 745,000 | 25.70 | 26.00 | 25.59 | 25.76 | 00:00:00 | | 2009-08-04 | 1,084,100 | 25.80 | 26.15 | 25.78 | 26.00 | 00:00:00 | | 2009-08-05 | 1,344,600 | 26.00 | 26.32 | 25.61 | 26.30 | 00:00:00 | | 2009-08-06 | 1,524,600 | 26.41 | 27.00 | 26.23 | 27.00 | 00:00:00 | | 2009-08-07 | 1,505,500 | 27.00 | 27.17 | 26.13 | 26.30 | 00:00:00 | | 2009-08-10 | 1,007,500 | 26.28 | 26.29 | 25.62 | 25.92 | 00:00:00 | | 2009-08-11 | 1,314,100 | 25.90 | 25.90 | 25.26 | 25.38 | 00:00:00 | | 2009-08-12 | 1,527,900 | 25.37 | 25.56 | 25.00 | 25.48 | 00:00:00 | | 2009-08-13 | 1,873,700 | 25.47 | 25.49 | 24.71 | 25.00 | 00:00:00 | | 2009-08-14 | 1,016,600 | 24.91 | 25.03 | 24.35 | 24.62 | 00:00:00 | | 2009-08-17 | 1,044,200 | 24.13 | 24.27 | 23.92 | 24.20 | 00:00:00 | | 2009-08-18 | 932,200 | 24.39 | 24.78 | 24.33 | 24.60 | 00:00:00 | | 2009-08-19 | 1,321,800 | 24.19 | 24.43 | 24.01 | 24.06 | 00:00:00 | | 2009-08-20 | 1,768,800 | 24.24 | 24.50 | 24.00 | 24.18 | 00:00:00 | | 2009-08-21 | 764,300 | 24.37 | 24.46 | 24.10 | 24.22 | 00:00:00 | | 2009-08-24 | 840,100 | 24.40 | 24.71 | 24.15 | 24.44 | 00:00:00 | | 2009-08-25 | 510,400 | 24.60 | 24.70 | 24.20 | 24.34 | 00:00:00 | | 2009-08-26 | 513,800 | 24.34 | 24.60 | 24.29 | 24.46 | 00:00:00 | | 2009-08-27 | 1,560,600 | 24.50 | 25.17 | 24.30 | 25.00 | 00:00:00 | | 2009-08-28 | 1,020,600 | 25.11 | 25.27 | 24.53 | 24.88 | 00:00:00 | | 2009-08-31 | 1,108,000 | 24.80 | 24.91 | 24.23 | 24.75 | 00:00:00 | | 2009-09-01 | 731,500 | 24.75 | 24.84 | 24.37 | 24.70 | 00:00:00 | | 2009-09-02 | 509,500 | 24.50 | 24.70 | 24.31 | 24.45 | 00:00:00 | | 2009-09-03 | 775,900 | 24.36 | 24.65 | 24.30 | 24.60 | 00:00:00 | | 2009-09-04 | 673,700 | 24.41 | 24.78 | 24.41 | 24.70 | 00:00:00 | | 2009-09-08 | 755,000 | 24.91 | 24.91 | 24.65 | 24.80 | 00:00:00 | | 2009-09-09 | 577,100 | 24.81 | 25.10 | 24.71 | 24.94 | 00:00:00 | | 2009-09-10 | 873,800 | 24.76 | 25.46 | 24.74 | 25.25 | 00:00:00 | | 2009-09-11 | 832,400 | 25.27 | 25.41 | 24.91 | 25.20 | 00:00:00 | | 2009-09-14 | 572,000 | 24.93 | 25.45 | 24.93 | 25.40 | 00:00:00 | | 2009-09-15 | 542,800 | 25.40 | 25.49 | 25.02 | 25.20 | 00:00:00 | | 2009-09-16 | 865,100 | 25.30 | 25.45 | 25.04 | 25.42 | 00:00:00 | | 2009-09-17 | 786,900 | 25.20 | 25.70 | 25.12 | 25.56 | 00:00:00 | | 2009-09-18 | 1,196,700 | 25.66 | 25.70 | 24.95 | 25.29 | 00:00:00 | | 2009-09-21 | 1,284,000 | 25.21 | 25.39 | 25.02 | 25.14 | 00:00:00 | | 2009-09-22 | 844,800 | 25.20 | 25.39 | 25.03 | 25.25 | 00:00:00 | | 2009-09-23 | 1,190,100 | 25.34 | 25.34 | 24.78 | 25.10 | 00:00:00 | | 2009-09-24 | 530,900 | 25.17 | 25.29 | 24.56 | 24.76 | 00:00:00 | | 2009-09-25 | 1,108,000 | 24.50 | 24.70 | 24.44 | 24.59 | 00:00:00 | | 2009-09-28 | 388,200 | 24.60 | 24.66 | 24.49 | 24.60 | 00:00:00 | | 2009-09-29 | 689,900 | 24.61 | 24.62 | 24.30 | 24.50 | 00:00:00 | | 2009-09-30 | 1,549,400 | 24.41 | 24.90 | 24.20 | 24.90 | 00:00:00 | | 2009-10-01 | 1,034,600 | 24.81 | 24.88 | 24.32 | 24.36 | 00:00:00 | | 2009-10-02 | 1,044,100 | 24.15 | 24.75 | 24.04 | 24.70 | 00:00:00 | | 2009-10-05 | 1,048,300 | 24.76 | 25.19 | 24.44 | 25.15 | 00:00:00 | | 2009-10-06 | 858,900 | 25.15 | 25.43 | 24.95 | 25.15 | 00:00:00 | | 2009-10-07 | 713,900 | 25.11 | 25.30 | 24.76 | 25.15 | 00:00:00 | | 2009-10-08 | 701,000 | 25.33 | 25.33 | 24.83 | 25.12 | 00:00:00 | | 2009-10-09 | 501,300 | 25.13 | 25.18 | 24.99 | 25.15 | 00:00:00 | | 2009-10-13 | 1,000,500 | 25.01 | 25.19 | 24.77 | 25.07 | 00:00:00 | | 2009-10-14 | 1,315,600 | 25.12 | 25.42 | 25.04 | 25.35 | 00:00:00 | | 2009-10-15 | 586,400 | 25.43 | 25.49 | 25.23 | 25.44 | 00:00:00 | | 2009-10-16 | 725,200 | 25.01 | 25.36 | 24.85 | 25.20 | 00:00:00 | | 2009-10-19 | 491,500 | 25.07 | 25.35 | 25.07 | 25.25 | 00:00:00 | | 2009-10-20 | 1,432,900 | 24.95 | 25.00 | 24.40 | 24.65 | 00:00:00 | | 2009-10-21 | 1,149,900 | 24.45 | 25.10 | 24.34 | 24.34 | 00:00:00 | | 2009-10-22 | 610,300 | 24.70 | 24.70 | 24.42 | 24.42 | 00:00:00 | | 2009-10-23 | 1,136,700 | 24.99 | 24.99 | 24.06 | 24.10 | 00:00:00 | | 2009-10-26 | 1,102,800 | 24.15 | 24.20 | 23.40 | 23.76 | 00:00:00 | | 2009-10-27 | 1,120,000 | 23.94 | 23.95 | 23.25 | 23.30 | 00:00:00 | | 2009-10-28 | 1,108,100 | 23.48 | 23.63 | 22.34 | 22.55 | 00:00:00 | | 2009-10-29 | 1,019,100 | 22.97 | 23.22 | 22.36 | 22.90 | 00:00:00 | | 2009-10-30 | 1,071,600 | 23.10 | 23.18 | 22.15 | 22.50 | 00:00:00 | | 2009-11-03 | 1,216,800 | 22.16 | 22.62 | 22.01 | 22.30 | 00:00:00 | | 2009-11-04 | 1,381,200 | 22.50 | 23.75 | 22.50 | 23.41 | 00:00:00 | | 2009-11-05 | 1,355,700 | 23.41 | 23.78 | 23.18 | 23.60 | 00:00:00 | | 2009-11-06 | 944,300 | 23.78 | 23.87 | 23.17 | 23.78 | 00:00:00 | | 2009-11-09 | 1,621,600 | 23.95 | 24.79 | 23.80 | 24.57 | 00:00:00 | | 2009-11-10 | 914,800 | 24.60 | 24.80 | 24.25 | 24.69 | 00:00:00 | | 2009-11-11 | 840,400 | 24.69 | 24.95 | 24.33 | 24.70 | 00:00:00 | | 2009-11-13 | 727,100 | 24.26 | 24.85 | 24.03 | 24.35 | 00:00:00 | | 2009-11-16 | 606,300 | 24.58 | 24.89 | 24.43 | 24.61 | 00:00:00 | | 2009-11-17 | 607,600 | 24.65 | 24.84 | 24.37 | 24.76 | 00:00:00 | | 2009-11-18 | 440,400 | 24.87 | 24.95 | 24.61 | 24.75 | 00:00:00 | | 2009-11-19 | 641,200 | 24.65 | 24.65 | 24.35 | 24.64 | 00:00:00 | | 2009-11-23 | 419,900 | 24.85 | 24.90 | 24.51 | 24.65 | 00:00:00 | | 2009-11-24 | 648,000 | 24.67 | 24.99 | 24.59 | 24.99 | 00:00:00 | | 2009-11-25 | 1,052,000 | 24.90 | 25.39 | 24.90 | 25.25 | 00:00:00 | | 2009-11-26 | 1,369,000 | 24.97 | 25.67 | 24.97 | 25.40 | 00:00:00 | | 2009-11-27 | 938,700 | 25.38 | 25.95 | 24.82 | 25.82 | 00:00:00 | | 2009-11-30 | 1,704,300 | 25.77 | 26.50 | 25.27 | 25.27 | 00:00:00 | | 2009-12-01 | 1,593,300 | 25.87 | 26.76 | 25.72 | 26.21 | 00:00:00 | | 2009-12-02 | 2,430,500 | 26.30 | 28.49 | 26.30 | 28.45 | 00:00:00 | | 2009-12-04 | 1,097,400 | 29.50 | 29.90 | 28.53 | 28.96 | 00:00:00 | | 2009-12-07 | 1,042,500 | 29.00 | 29.85 | 28.61 | 29.60 | 00:00:00 | | 2009-12-09 | 2,277,400 | 30.13 | 32.40 | 29.85 | 32.40 | 00:00:00 | | 2009-12-11 | 2,661,600 | 35.10 | 35.40 | 32.36 | 32.98 | 00:00:00 | | 2009-12-14 | 1,696,500 | 33.10 | 33.15 | 31.06 | 31.29 | 00:00:00 | | 2009-12-15 | 1,035,600 | 31.05 | 31.69 | 30.25 | 31.67 | 00:00:00 | | 2009-12-16 | 1,344,100 | 31.95 | 32.70 | 30.38 | 30.53 | 00:00:00 | | 2009-12-17 | 886,900 | 30.22 | 31.25 | 30.10 | 30.36 | 00:00:00 | | 2009-12-18 | 613,300 | 30.45 | 30.60 | 29.70 | 30.30 | 00:00:00 | | 2009-12-21 | 573,000 | 30.43 | 30.68 | 30.25 | 30.25 | 00:00:00 | | 2009-12-22 | 1,490,100 | 30.54 | 30.55 | 29.63 | 29.63 | 00:00:00 | | 2009-12-23 | 1,009,600 | 29.80 | 30.12 | 29.42 | 29.88 | 00:00:00 | | 2009-12-28 | 556,600 | 30.24 | 31.00 | 30.17 | 31.00 | 00:00:00 | | 2009-12-29 | 381,500 | 31.15 | 31.85 | 31.15 | 31.85 | 00:00:00 | | 2009-12-30 | 739,200 | 31.44 | 31.99 | 31.25 | 31.72 | 00:00:00 | | 2010-01-04 | 938,400 | 32.00 | 33.30 | 31.83 | 33.00 | 00:00:00 | | 2010-01-05 | 794,800 | 33.40 | 33.64 | 32.31 | 32.50 | 00:00:00 | | 2010-01-06 | 860,300 | 32.55 | 32.96 | 32.09 | 32.09 | 00:00:00 | | 2010-01-07 | 440,600 | 32.09 | 32.80 | 31.50 | 32.80 | 00:00:00 | | 2010-01-08 | 714,100 | 32.42 | 34.07 | 32.00 | 33.18 | 00:00:00 | | 2010-01-11 | 882,700 | 33.79 | 33.79 | 32.72 | 33.05 | 00:00:00 | | 2010-01-12 | 753,400 | 32.90 | 32.90 | 31.94 | 32.55 | 00:00:00 | | 2010-01-13 | 1,093,200 | 32.59 | 33.21 | 31.79 | 33.19 | 00:00:00 | | 2010-01-14 | 661,900 | 33.50 | 33.51 | 32.45 | 32.45 | 00:00:00 | | 2010-01-15 | 605,100 | 31.95 | 32.34 | 31.11 | 31.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
