|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-15 | 536,000 | 26.42 | 26.55 | 25.39 | 26.01 | 00:00:00 | | 2010-07-16 | 705,400 | 26.09 | 26.25 | 25.58 | 25.58 | 00:00:00 | | 2010-07-19 | 568,800 | 25.82 | 26.16 | 25.64 | 25.85 | 00:00:00 | | 2010-07-20 | 856,300 | 25.85 | 26.70 | 25.71 | 26.30 | 00:00:00 | | 2010-07-21 | 836,600 | 26.41 | 26.42 | 26.01 | 26.30 | 00:00:00 | | 2010-07-22 | 765,600 | 26.56 | 26.82 | 26.43 | 26.72 | 00:00:00 | | 2010-07-23 | 500,600 | 26.75 | 26.88 | 26.27 | 26.88 | 00:00:00 | | 2010-07-26 | 389,000 | 26.90 | 26.94 | 26.73 | 26.94 | 00:00:00 | | 2010-07-27 | 1,038,100 | 26.96 | 27.09 | 26.22 | 26.22 | 00:00:00 | | 2010-07-28 | 432,200 | 26.20 | 26.70 | 26.03 | 26.70 | 00:00:00 | | 2010-07-29 | 321,400 | 26.79 | 27.00 | 26.66 | 27.00 | 00:00:00 | | 2010-07-30 | 604,300 | 26.80 | 27.34 | 26.45 | 27.25 | 00:00:00 | | 2010-08-02 | 259,200 | 27.43 | 27.50 | 27.20 | 27.30 | 00:00:00 | | 2010-08-03 | 502,800 | 27.14 | 27.43 | 27.01 | 27.06 | 00:00:00 | | 2010-08-04 | 445,700 | 27.11 | 27.48 | 26.91 | 27.02 | 00:00:00 | | 2010-08-05 | 364,100 | 27.00 | 27.38 | 26.90 | 27.38 | 00:00:00 | | 2010-08-06 | 387,100 | 27.22 | 27.45 | 27.11 | 27.45 | 00:00:00 | | 2010-08-09 | 448,300 | 27.52 | 27.59 | 27.00 | 27.28 | 00:00:00 | | 2010-08-10 | 595,900 | 27.18 | 27.48 | 27.01 | 27.30 | 00:00:00 | | 2010-08-11 | 504,300 | 27.25 | 27.25 | 26.47 | 26.68 | 00:00:00 | | 2010-08-12 | 385,500 | 26.51 | 26.71 | 26.37 | 26.41 | 00:00:00 | | 2010-08-13 | 489,800 | 26.39 | 26.88 | 26.32 | 26.36 | 00:00:00 | | 2010-08-16 | 678,300 | 26.50 | 26.77 | 26.38 | 26.50 | 00:00:00 | | 2010-08-17 | 444,500 | 26.56 | 26.76 | 26.35 | 26.50 | 00:00:00 | | 2010-08-18 | 796,600 | 26.67 | 26.67 | 26.37 | 26.67 | 00:00:00 | | 2010-08-19 | 489,000 | 26.75 | 26.75 | 26.10 | 26.11 | 00:00:00 | | 2010-08-20 | 338,900 | 26.19 | 26.75 | 25.95 | 26.70 | 00:00:00 | | 2010-08-23 | 350,900 | 26.50 | 26.70 | 26.13 | 26.35 | 00:00:00 | | 2010-08-24 | 430,100 | 26.21 | 26.63 | 26.05 | 26.35 | 00:00:00 | | 2010-08-25 | 551,700 | 26.16 | 26.45 | 26.06 | 26.13 | 00:00:00 | | 2010-08-26 | 971,900 | 26.13 | 26.42 | 25.69 | 25.75 | 00:00:00 | | 2010-08-27 | 1,442,000 | 26.71 | 26.50 | 25.61 | 26.25 | 00:00:00 | | 2010-08-30 | 493,400 | 26.44 | 26.44 | 25.44 | 25.54 | 00:00:00 | | 2010-08-31 | 743,700 | 25.51 | 26.10 | 25.36 | 25.36 | 00:00:00 | | 2010-09-01 | 1,478,800 | 25.65 | 25.90 | 25.39 | 25.70 | 00:00:00 | | 2010-09-02 | 601,900 | 25.61 | 25.70 | 25.33 | 25.40 | 00:00:00 | | 2010-09-03 | 525,900 | 25.62 | 25.80 | 24.97 | 25.15 | 00:00:00 | | 2010-09-06 | 232,800 | 25.15 | 25.50 | 24.68 | 24.95 | 00:00:00 | | 2010-09-08 | 1,155,600 | 24.90 | 25.32 | 24.70 | 24.85 | 00:00:00 | | 2010-09-09 | 622,500 | 24.92 | 25.00 | 24.66 | 24.67 | 00:00:00 | | 2010-09-10 | 814,200 | 24.73 | 25.45 | 24.69 | 25.45 | 00:00:00 | | 2010-09-13 | 884,600 | 25.52 | 25.85 | 25.40 | 25.85 | 00:00:00 | | 2010-09-14 | 1,032,800 | 25.77 | 25.90 | 25.44 | 25.65 | 00:00:00 | | 2010-09-15 | 782,200 | 25.52 | 25.85 | 25.24 | 25.85 | 00:00:00 | | 2010-09-16 | 496,300 | 25.78 | 25.80 | 25.63 | 25.75 | 00:00:00 | | 2010-09-17 | 258,000 | 25.60 | 25.79 | 25.35 | 25.35 | 00:00:00 | | 2010-09-20 | 414,500 | 25.35 | 25.70 | 25.32 | 25.60 | 00:00:00 | | 2010-09-21 | 618,600 | 25.67 | 25.79 | 25.33 | 25.79 | 00:00:00 | | 2010-09-22 | 2,016,100 | 25.67 | 25.98 | 25.19 | 25.47 | 00:00:00 | | 2010-09-23 | 2,703,100 | 25.32 | 25.47 | 25.14 | 25.18 | 00:00:00 | | 2010-09-24 | 1,054,100 | 25.25 | 25.49 | 25.04 | 25.29 | 00:00:00 | | 2010-09-27 | 482,700 | 25.31 | 25.43 | 25.11 | 25.26 | 00:00:00 | | 2010-09-28 | 389,300 | 25.34 | 25.46 | 25.05 | 25.20 | 00:00:00 | | 2010-09-29 | 743,300 | 25.22 | 25.39 | 25.05 | 25.05 | 00:00:00 | | 2010-09-30 | 510,300 | 25.20 | 25.40 | 25.06 | 25.40 | 00:00:00 | | 2010-10-01 | 712,100 | 25.42 | 25.46 | 25.12 | 25.40 | 00:00:00 | | 2010-10-04 | 883,000 | 25.44 | 26.19 | 25.44 | 26.05 | 00:00:00 | | 2010-10-05 | 1,595,300 | 26.26 | 27.12 | 26.16 | 27.10 | 00:00:00 | | 2010-10-06 | 1,233,600 | 27.29 | 27.29 | 26.72 | 27.09 | 00:00:00 | | 2010-10-07 | 818,100 | 26.87 | 27.32 | 26.71 | 26.99 | 00:00:00 | | 2010-10-08 | 424,400 | 26.86 | 27.23 | 26.82 | 27.18 | 00:00:00 | | 2010-10-11 | 394,200 | 27.22 | 27.49 | 26.91 | 27.30 | 00:00:00 | | 2010-10-13 | 2,306,100 | 27.51 | 29.33 | 27.41 | 28.96 | 00:00:00 | | 2010-10-14 | 1,251,700 | 28.89 | 29.95 | 28.66 | 29.21 | 00:00:00 | | 2010-10-15 | 1,525,000 | 29.33 | 30.72 | 29.33 | 30.72 | 00:00:00 | | 2010-10-18 | 1,281,900 | 30.70 | 30.70 | 28.56 | 28.85 | 00:00:00 | | 2010-10-19 | 2,090,300 | 28.10 | 28.62 | 27.57 | 28.62 | 00:00:00 | | 2010-10-20 | 827,800 | 28.79 | 29.26 | 28.60 | 29.10 | 00:00:00 | | 2010-10-21 | 839,800 | 29.09 | 29.09 | 27.86 | 27.96 | 00:00:00 | | 2010-10-22 | 821,800 | 28.13 | 28.13 | 27.56 | 27.86 | 00:00:00 | | 2010-10-25 | 698,500 | 27.88 | 28.25 | 27.26 | 27.26 | 00:00:00 | | 2010-10-26 | 1,155,900 | 27.20 | 28.74 | 27.03 | 28.53 | 00:00:00 | | 2010-10-27 | 652,100 | 27.76 | 28.49 | 27.62 | 28.22 | 00:00:00 | | 2010-10-28 | 731,600 | 28.49 | 28.62 | 27.50 | 27.51 | 00:00:00 | | 2010-10-29 | 982,800 | 27.69 | 27.96 | 27.31 | 27.49 | 00:00:00 | | 2010-11-01 | 757,400 | 27.52 | 28.57 | 27.51 | 28.46 | 00:00:00 | | 2010-11-03 | 471,100 | 28.22 | 28.50 | 27.90 | 28.10 | 00:00:00 | | 2010-11-04 | 689,600 | 28.30 | 28.66 | 28.06 | 28.50 | 00:00:00 | | 2010-11-05 | 416,200 | 28.40 | 28.50 | 27.71 | 27.90 | 00:00:00 | | 2010-11-08 | 371,900 | 27.89 | 28.08 | 27.53 | 27.89 | 00:00:00 | | 2010-11-09 | 629,800 | 28.07 | 28.18 | 27.29 | 27.67 | 00:00:00 | | 2010-11-10 | 580,800 | 27.50 | 27.70 | 27.22 | 27.22 | 00:00:00 | | 2010-11-11 | 892,700 | 27.22 | 27.22 | 26.68 | 26.70 | 00:00:00 | | 2010-11-12 | 671,500 | 26.75 | 26.75 | 26.30 | 26.48 | 00:00:00 | | 2010-11-16 | 734,800 | 26.64 | 26.93 | 26.30 | 26.57 | 00:00:00 | | 2010-11-17 | 462,500 | 26.63 | 26.90 | 26.30 | 26.61 | 00:00:00 | | 2010-11-18 | 573,700 | 26.70 | 26.89 | 26.33 | 26.59 | 00:00:00 | | 2010-11-19 | 421,800 | 26.52 | 26.71 | 26.44 | 26.66 | 00:00:00 | | 2010-11-22 | 694,700 | 26.62 | 26.81 | 25.98 | 26.35 | 00:00:00 | | 2010-11-23 | 788,300 | 26.00 | 26.35 | 25.88 | 26.16 | 00:00:00 | | 2010-11-24 | 547,400 | 26.16 | 26.51 | 26.03 | 26.51 | 00:00:00 | | 2010-11-25 | 110,900 | 26.39 | 26.49 | 26.25 | 26.30 | 00:00:00 | | 2010-11-26 | 581,500 | 26.25 | 26.46 | 25.73 | 25.95 | 00:00:00 | | 2010-11-29 | 546,300 | 25.81 | 26.08 | 25.59 | 25.65 | 00:00:00 | | 2010-11-30 | 1,019,800 | 25.65 | 26.59 | 25.51 | 26.30 | 00:00:00 | | 2010-12-01 | 910,500 | 26.65 | 27.10 | 26.25 | 26.72 | 00:00:00 | | 2010-12-02 | 515,200 | 26.86 | 27.30 | 26.77 | 27.06 | 00:00:00 | | 2010-12-03 | 548,200 | 27.05 | 28.01 | 26.83 | 28.00 | 00:00:00 | | 2010-12-06 | 326,100 | 27.93 | 27.98 | 27.50 | 27.59 | 00:00:00 | | 2010-12-07 | 396,100 | 27.94 | 27.94 | 26.95 | 27.14 | 00:00:00 | | 2010-12-08 | 335,000 | 26.94 | 27.21 | 26.75 | 26.85 | 00:00:00 | | 2010-12-09 | 400,200 | 26.75 | 27.09 | 26.33 | 26.62 | 00:00:00 | | 2010-12-10 | 340,300 | 26.45 | 27.03 | 26.45 | 27.03 | 00:00:00 | | 2010-12-13 | 293,900 | 27.03 | 27.33 | 26.74 | 27.09 | 00:00:00 | | 2010-12-14 | 480,300 | 27.00 | 27.00 | 26.51 | 26.60 | 00:00:00 | | 2010-12-15 | 623,900 | 26.50 | 26.68 | 26.15 | 26.33 | 00:00:00 | | 2010-12-16 | 344,100 | 26.38 | 26.71 | 26.19 | 26.40 | 00:00:00 | | 2010-12-17 | 427,300 | 26.19 | 26.35 | 25.95 | 26.30 | 00:00:00 | | 2010-12-20 | 510,700 | 26.49 | 26.55 | 26.04 | 26.54 | 00:00:00 | | 2010-12-21 | 341,600 | 26.39 | 26.76 | 26.39 | 26.39 | 00:00:00 | | 2010-12-22 | 798,200 | 26.24 | 26.56 | 25.93 | 26.17 | 00:00:00 | | 2010-12-23 | 537,100 | 26.24 | 26.46 | 26.07 | 26.10 | 00:00:00 | | 2010-12-27 | 174,100 | 26.08 | 26.36 | 26.02 | 26.02 | 00:00:00 | | 2010-12-28 | 402,200 | 26.02 | 26.20 | 25.90 | 26.00 | 00:00:00 | | 2010-12-29 | 533,100 | 26.15 | 26.81 | 26.11 | 26.55 | 00:00:00 | | 2010-12-30 | 960,600 | 26.56 | 26.90 | 26.43 | 26.75 | 00:00:00 | | 2011-01-03 | 685,000 | 27.05 | 27.30 | 26.61 | 27.20 | 00:00:00 | | 2011-01-04 | 1,172,200 | 28.00 | 28.07 | 27.51 | 28.06 | 00:00:00 | | 2011-01-05 | 1,447,200 | 28.00 | 28.75 | 27.92 | 28.74 | 00:00:00 | | 2011-01-06 | 1,354,900 | 28.79 | 28.80 | 27.95 | 27.95 | 00:00:00 | | 2011-01-07 | 513,700 | 28.10 | 28.15 | 27.62 | 27.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
