|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-15 | 605,100 | 31.95 | 32.34 | 31.11 | 31.15 | 00:00:00 | | 2010-01-18 | 570,000 | 31.22 | 31.39 | 30.72 | 31.00 | 00:00:00 | | 2010-01-19 | 575,700 | 30.30 | 32.28 | 30.30 | 32.09 | 00:00:00 | | 2010-01-20 | 1,844,600 | 32.09 | 32.70 | 30.45 | 30.86 | 00:00:00 | | 2010-01-21 | 1,599,000 | 31.02 | 31.85 | 30.71 | 31.66 | 00:00:00 | | 2010-01-22 | 4,395,300 | 31.81 | 36.29 | 31.80 | 35.19 | 00:00:00 | | 2010-01-26 | 2,184,900 | 34.65 | 35.20 | 33.70 | 34.66 | 00:00:00 | | 2010-01-27 | 1,625,100 | 33.26 | 34.89 | 33.05 | 33.70 | 00:00:00 | | 2010-01-28 | 1,824,900 | 33.71 | 33.85 | 33.00 | 33.50 | 00:00:00 | | 2010-01-29 | 2,291,200 | 33.55 | 34.87 | 33.55 | 34.70 | 00:00:00 | | 2010-02-01 | 1,551,100 | 33.55 | 35.18 | 33.30 | 33.45 | 00:00:00 | | 2010-02-02 | 1,051,400 | 33.53 | 33.98 | 32.91 | 33.00 | 00:00:00 | | 2010-02-04 | 1,640,200 | 31.58 | 31.58 | 29.46 | 29.81 | 00:00:00 | | 2010-02-05 | 1,927,900 | 29.20 | 30.15 | 28.98 | 29.46 | 00:00:00 | | 2010-02-08 | 866,800 | 29.61 | 30.05 | 29.30 | 29.55 | 00:00:00 | | 2010-02-09 | 913,500 | 30.05 | 30.45 | 29.65 | 29.86 | 00:00:00 | | 2010-02-10 | 507,200 | 29.91 | 30.32 | 29.72 | 30.14 | 00:00:00 | | 2010-02-11 | 536,100 | 30.24 | 30.33 | 29.53 | 30.13 | 00:00:00 | | 2010-02-12 | 547,100 | 29.95 | 30.17 | 29.35 | 29.82 | 00:00:00 | | 2010-02-17 | 917,500 | 30.11 | 30.74 | 30.02 | 30.47 | 00:00:00 | | 2010-02-18 | 421,800 | 30.35 | 30.65 | 30.13 | 30.65 | 00:00:00 | | 2010-02-19 | 1,035,100 | 30.70 | 30.80 | 29.51 | 29.87 | 00:00:00 | | 2010-02-22 | 929,600 | 29.87 | 29.98 | 28.94 | 29.30 | 00:00:00 | | 2010-02-23 | 901,700 | 29.27 | 29.36 | 28.41 | 28.41 | 00:00:00 | | 2010-02-24 | 698,800 | 28.05 | 28.69 | 27.93 | 28.30 | 00:00:00 | | 2010-02-25 | 603,800 | 27.93 | 29.40 | 27.61 | 29.14 | 00:00:00 | | 2010-02-26 | 756,800 | 29.00 | 29.40 | 28.40 | 28.69 | 00:00:00 | | 2010-03-01 | 364,000 | 29.00 | 29.71 | 29.00 | 29.56 | 00:00:00 | | 2010-03-02 | 1,150,500 | 29.61 | 30.55 | 29.61 | 30.25 | 00:00:00 | | 2010-03-03 | 829,500 | 30.56 | 30.65 | 29.20 | 29.20 | 00:00:00 | | 2010-03-04 | 616,900 | 29.45 | 30.03 | 29.12 | 30.03 | 00:00:00 | | 2010-03-05 | 860,200 | 30.49 | 30.70 | 30.10 | 30.51 | 00:00:00 | | 2010-03-08 | 470,100 | 30.50 | 30.65 | 30.05 | 30.41 | 00:00:00 | | 2010-03-09 | 1,250,200 | 30.30 | 31.93 | 30.18 | 31.50 | 00:00:00 | | 2010-03-10 | 790,400 | 31.69 | 32.67 | 31.51 | 31.90 | 00:00:00 | | 2010-03-11 | 234,400 | 31.99 | 32.16 | 31.35 | 31.45 | 00:00:00 | | 2010-03-12 | 723,700 | 31.72 | 31.85 | 30.87 | 30.87 | 00:00:00 | | 2010-03-15 | 557,000 | 30.75 | 31.82 | 30.72 | 31.53 | 00:00:00 | | 2010-03-16 | 530,900 | 31.45 | 32.50 | 31.45 | 32.50 | 00:00:00 | | 2010-03-17 | 779,600 | 32.69 | 33.50 | 32.56 | 33.29 | 00:00:00 | | 2010-03-18 | 753,500 | 33.50 | 33.84 | 32.81 | 33.50 | 00:00:00 | | 2010-03-19 | 666,100 | 33.67 | 33.75 | 32.85 | 33.15 | 00:00:00 | | 2010-03-22 | 1,492,500 | 33.11 | 33.11 | 32.10 | 32.45 | 00:00:00 | | 2010-03-23 | 883,400 | 32.47 | 32.80 | 32.00 | 32.34 | 00:00:00 | | 2010-03-24 | 501,000 | 32.15 | 32.44 | 31.94 | 31.94 | 00:00:00 | | 2010-03-25 | 538,600 | 32.01 | 32.30 | 31.59 | 31.59 | 00:00:00 | | 2010-03-26 | 434,400 | 31.64 | 32.26 | 31.58 | 31.92 | 00:00:00 | | 2010-03-29 | 486,900 | 32.21 | 33.24 | 32.12 | 32.89 | 00:00:00 | | 2010-03-30 | 668,800 | 33.05 | 33.11 | 32.50 | 32.60 | 00:00:00 | | 2010-03-31 | 1,278,200 | 32.54 | 32.76 | 31.70 | 31.86 | 00:00:00 | | 2010-04-01 | 458,900 | 32.10 | 32.95 | 32.10 | 32.56 | 00:00:00 | | 2010-04-05 | 576,100 | 32.70 | 32.75 | 31.81 | 31.90 | 00:00:00 | | 2010-04-06 | 570,200 | 31.99 | 32.28 | 31.80 | 31.80 | 00:00:00 | | 2010-04-07 | 620,200 | 31.84 | 32.18 | 31.65 | 31.73 | 00:00:00 | | 2010-04-08 | 517,300 | 31.55 | 32.15 | 31.45 | 31.80 | 00:00:00 | | 2010-04-09 | 378,600 | 31.98 | 32.03 | 31.56 | 31.60 | 00:00:00 | | 2010-04-12 | 372,800 | 31.60 | 31.88 | 30.98 | 30.98 | 00:00:00 | | 2010-04-13 | 406,800 | 31.10 | 31.45 | 30.90 | 30.90 | 00:00:00 | | 2010-04-14 | 687,800 | 31.02 | 31.27 | 30.86 | 31.15 | 00:00:00 | | 2010-04-15 | 453,100 | 31.11 | 31.33 | 30.60 | 30.60 | 00:00:00 | | 2010-04-16 | 303,600 | 30.68 | 30.98 | 30.57 | 30.90 | 00:00:00 | | 2010-04-19 | 543,600 | 30.79 | 31.50 | 30.51 | 30.70 | 00:00:00 | | 2010-04-20 | 543,400 | 30.98 | 31.38 | 30.60 | 30.60 | 00:00:00 | | 2010-04-22 | 655,300 | 30.50 | 31.50 | 30.35 | 31.21 | 00:00:00 | | 2010-04-23 | 762,500 | 31.01 | 31.70 | 30.68 | 31.30 | 00:00:00 | | 2010-04-26 | 780,100 | 31.25 | 31.60 | 30.66 | 30.66 | 00:00:00 | | 2010-04-27 | 905,800 | 30.52 | 31.50 | 30.12 | 30.12 | 00:00:00 | | 2010-04-28 | 973,900 | 30.61 | 30.98 | 30.42 | 30.46 | 00:00:00 | | 2010-04-29 | 640,700 | 30.70 | 30.80 | 30.54 | 30.75 | 00:00:00 | | 2010-04-30 | 665,800 | 30.70 | 31.03 | 30.20 | 30.20 | 00:00:00 | | 2010-05-03 | 897,700 | 29.40 | 29.40 | 28.11 | 28.50 | 00:00:00 | | 2010-05-04 | 848,600 | 27.86 | 28.35 | 27.47 | 27.71 | 00:00:00 | | 2010-05-05 | 928,100 | 27.44 | 27.44 | 26.58 | 26.81 | 00:00:00 | | 2010-05-06 | 2,063,100 | 26.99 | 27.00 | 24.60 | 26.10 | 00:00:00 | | 2010-05-07 | 1,203,200 | 26.11 | 27.30 | 25.81 | 26.67 | 00:00:00 | | 2010-05-10 | 727,000 | 27.99 | 28.15 | 27.60 | 27.75 | 00:00:00 | | 2010-05-11 | 940,600 | 28.05 | 28.35 | 27.25 | 27.30 | 00:00:00 | | 2010-05-12 | 611,700 | 27.41 | 28.23 | 27.41 | 27.73 | 00:00:00 | | 2010-05-13 | 729,000 | 27.90 | 27.97 | 27.61 | 27.80 | 00:00:00 | | 2010-05-14 | 665,100 | 27.78 | 27.78 | 26.71 | 27.00 | 00:00:00 | | 2010-05-17 | 774,400 | 27.00 | 27.48 | 26.50 | 27.00 | 00:00:00 | | 2010-05-18 | 1,238,300 | 27.00 | 27.20 | 25.50 | 26.19 | 00:00:00 | | 2010-05-19 | 831,500 | 26.39 | 26.99 | 26.27 | 26.45 | 00:00:00 | | 2010-05-20 | 876,800 | 26.10 | 26.58 | 25.73 | 26.39 | 00:00:00 | | 2010-05-21 | 1,366,800 | 26.40 | 26.68 | 25.38 | 26.00 | 00:00:00 | | 2010-05-24 | 490,600 | 25.91 | 26.45 | 25.70 | 26.39 | 00:00:00 | | 2010-05-25 | 539,400 | 26.00 | 26.45 | 25.75 | 26.18 | 00:00:00 | | 2010-05-26 | 797,100 | 26.18 | 26.78 | 25.85 | 26.38 | 00:00:00 | | 2010-05-27 | 618,900 | 26.50 | 26.97 | 26.42 | 26.54 | 00:00:00 | | 2010-05-31 | 486,400 | 26.22 | 26.75 | 26.02 | 26.22 | 00:00:00 | | 2010-06-01 | 1,010,900 | 26.12 | 27.10 | 26.00 | 26.31 | 00:00:00 | | 2010-06-02 | 367,600 | 26.64 | 26.90 | 26.20 | 26.55 | 00:00:00 | | 2010-06-04 | 892,600 | 26.07 | 26.84 | 26.07 | 26.39 | 00:00:00 | | 2010-06-07 | 500,300 | 26.23 | 26.90 | 26.23 | 26.43 | 00:00:00 | | 2010-06-08 | 1,054,000 | 26.55 | 26.73 | 26.01 | 26.01 | 00:00:00 | | 2010-06-09 | 936,800 | 26.20 | 26.44 | 25.91 | 25.91 | 00:00:00 | | 2010-06-10 | 474,300 | 25.96 | 26.65 | 25.96 | 26.65 | 00:00:00 | | 2010-06-11 | 552,700 | 26.48 | 27.24 | 26.32 | 27.03 | 00:00:00 | | 2010-06-14 | 476,800 | 27.21 | 27.41 | 27.01 | 27.01 | 00:00:00 | | 2010-06-15 | 450,300 | 27.23 | 27.89 | 27.23 | 27.62 | 00:00:00 | | 2010-06-16 | 920,800 | 27.52 | 28.55 | 27.32 | 28.42 | 00:00:00 | | 2010-06-17 | 807,300 | 28.35 | 29.00 | 28.35 | 28.92 | 00:00:00 | | 2010-06-18 | 2,547,200 | 28.77 | 29.73 | 28.77 | 28.90 | 00:00:00 | | 2010-06-21 | 586,100 | 29.30 | 29.43 | 28.63 | 28.65 | 00:00:00 | | 2010-06-22 | 729,000 | 28.95 | 29.51 | 28.50 | 28.81 | 00:00:00 | | 2010-06-23 | 588,900 | 28.99 | 29.22 | 28.60 | 28.84 | 00:00:00 | | 2010-06-24 | 703,100 | 28.65 | 29.12 | 28.51 | 28.80 | 00:00:00 | | 2010-06-25 | 335,100 | 28.80 | 29.39 | 28.70 | 29.22 | 00:00:00 | | 2010-06-28 | 440,600 | 29.11 | 29.55 | 29.04 | 29.10 | 00:00:00 | | 2010-06-29 | 936,700 | 28.90 | 29.30 | 28.65 | 28.85 | 00:00:00 | | 2010-06-30 | 1,007,000 | 28.88 | 29.44 | 28.20 | 28.20 | 00:00:00 | | 2010-07-01 | 736,000 | 28.20 | 28.67 | 27.67 | 27.71 | 00:00:00 | | 2010-07-02 | 1,019,800 | 27.82 | 27.94 | 27.24 | 27.24 | 00:00:00 | | 2010-07-05 | 329,700 | 27.80 | 27.80 | 27.24 | 27.26 | 00:00:00 | | 2010-07-06 | 1,083,500 | 27.52 | 27.86 | 27.07 | 27.07 | 00:00:00 | | 2010-07-07 | 1,546,700 | 27.28 | 27.54 | 26.77 | 26.77 | 00:00:00 | | 2010-07-08 | 667,200 | 27.00 | 27.04 | 26.41 | 26.47 | 00:00:00 | | 2010-07-12 | 1,135,100 | 26.77 | 27.35 | 25.62 | 25.95 | 00:00:00 | | 2010-07-13 | 843,600 | 26.20 | 26.39 | 25.82 | 26.38 | 00:00:00 | | 2010-07-14 | 828,800 | 26.48 | 26.76 | 26.18 | 26.22 | 00:00:00 | | 2010-07-15 | 536,000 | 26.42 | 26.55 | 25.39 | 26.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
