|
 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 | | 2011-01-07 | 513,700 | 28.10 | 28.15 | 27.62 | 27.76 | 00:00:00 | | 2011-01-10 | 556,500 | 27.62 | 27.91 | 27.44 | 27.49 | 00:00:00 | | 2011-01-11 | 1,318,500 | 27.55 | 27.62 | 27.08 | 27.25 | 00:00:00 | | 2011-01-12 | 817,100 | 27.12 | 27.54 | 27.12 | 27.54 | 00:00:00 | | 2011-01-13 | 171,100 | 27.65 | 27.80 | 27.61 | 27.67 | 00:00:00 | | 2011-01-14 | 639,200 | 27.85 | 28.71 | 27.68 | 28.53 | 00:00:00 | | 2011-01-17 | 475,300 | 28.39 | 28.46 | 27.89 | 28.30 | 00:00:00 | | 2011-01-18 | 557,300 | 28.21 | 28.23 | 27.74 | 27.97 | 00:00:00 | | 2011-01-19 | 933,000 | 27.97 | 28.20 | 27.15 | 27.22 | 00:00:00 | | 2011-01-20 | 890,100 | 27.24 | 27.46 | 26.92 | 26.97 | 00:00:00 | | 2011-01-21 | 428,200 | 26.94 | 27.24 | 26.73 | 26.81 | 00:00:00 | | 2011-01-24 | 512,200 | 26.93 | 27.20 | 26.81 | 27.00 | 00:00:00 | | 2011-01-26 | 721,800 | 26.93 | 27.28 | 26.72 | 26.80 | 00:00:00 | | 2011-01-27 | 1,540,000 | 26.93 | 27.17 | 26.52 | 26.75 | 00:00:00 | | 2011-01-28 | 863,900 | 26.75 | 26.87 | 26.35 | 26.73 | 00:00:00 | | 2011-01-31 | 885,300 | 26.75 | 26.95 | 26.62 | 26.95 | 00:00:00 | | 2011-02-01 | 933,700 | 27.00 | 27.07 | 26.76 | 26.84 | 00:00:00 | | 2011-02-02 | 820,600 | 26.66 | 26.95 | 26.66 | 26.95 | 00:00:00 | | 2011-02-03 | 952,600 | 26.95 | 27.07 | 26.72 | 26.95 | 00:00:00 | | 2011-02-04 | 754,600 | 26.90 | 27.05 | 26.79 | 26.90 | 00:00:00 | | 2011-02-07 | 754,300 | 26.90 | 27.16 | 26.85 | 27.03 | 00:00:00 | | 2011-02-08 | 1,582,600 | 27.03 | 27.24 | 26.89 | 27.14 | 00:00:00 | | 2011-02-09 | 893,900 | 27.03 | 27.17 | 26.91 | 27.01 | 00:00:00 | | 2011-02-10 | 666,100 | 26.95 | 27.10 | 26.84 | 27.00 | 00:00:00 | | 2011-02-11 | 6,735,900 | 27.00 | 27.40 | 26.96 | 27.06 | 00:00:00 | | 2011-02-14 | 1,138,600 | 27.25 | 27.35 | 26.95 | 27.13 | 00:00:00 | | 2011-02-15 | 823,200 | 27.18 | 27.30 | 26.91 | 27.30 | 00:00:00 | | 2011-02-16 | 1,464,900 | 27.30 | 27.98 | 27.05 | 27.87 | 00:00:00 | | 2011-02-17 | 936,200 | 27.95 | 28.19 | 27.65 | 27.96 | 00:00:00 | | 2011-02-18 | 1,321,200 | 28.00 | 28.91 | 27.97 | 28.81 | 00:00:00 | | 2011-02-21 | 522,000 | 28.75 | 28.75 | 28.09 | 28.50 | 00:00:00 | | 2011-02-22 | 828,400 | 28.36 | 28.91 | 28.33 | 28.61 | 00:00:00 | | 2011-02-23 | 1,240,500 | 28.75 | 29.20 | 28.26 | 29.15 | 00:00:00 | | 2011-02-24 | 887,400 | 28.92 | 29.38 | 28.80 | 29.24 | 00:00:00 | | 2011-02-25 | 1,226,200 | 29.49 | 29.72 | 29.16 | 29.50 | 00:00:00 | | 2011-02-28 | 1,001,800 | 29.78 | 30.26 | 29.51 | 30.26 | 00:00:00 | | 2011-03-01 | 878,200 | 30.20 | 30.39 | 29.46 | 29.46 | 00:00:00 | | 2011-03-02 | 1,217,600 | 29.45 | 29.60 | 29.04 | 29.50 | 00:00:00 | | 2011-03-03 | 950,700 | 29.40 | 29.97 | 29.35 | 29.45 | 00:00:00 | | 2011-03-04 | 1,036,700 | 29.31 | 29.83 | 29.17 | 29.60 | 00:00:00 | | 2011-03-09 | 879,800 | 29.60 | 30.25 | 29.60 | 30.08 | 00:00:00 | | 2011-03-10 | 892,500 | 29.87 | 30.22 | 29.61 | 29.61 | 00:00:00 | | 2011-03-11 | 718,300 | 29.76 | 30.32 | 29.72 | 30.00 | 00:00:00 | | 2011-03-14 | 622,900 | 29.96 | 30.72 | 29.85 | 30.59 | 00:00:00 | | 2011-03-15 | 702,000 | 30.30 | 30.59 | 29.89 | 30.21 | 00:00:00 | | 2011-03-16 | 697,000 | 30.44 | 30.44 | 29.24 | 29.24 | 00:00:00 | | 2011-03-17 | 630,300 | 29.60 | 29.90 | 29.41 | 29.58 | 00:00:00 | | 2011-03-18 | 1,241,600 | 29.67 | 30.48 | 29.67 | 30.29 | 00:00:00 | | 2011-03-21 | 606,800 | 30.58 | 30.70 | 29.83 | 30.00 | 00:00:00 | | 2011-03-22 | 630,500 | 30.00 | 30.80 | 29.87 | 30.45 | 00:00:00 | | 2011-03-23 | 465,300 | 30.23 | 30.59 | 30.12 | 30.34 | 00:00:00 | | 2011-03-24 | 407,400 | 30.36 | 30.79 | 30.31 | 30.61 | 00:00:00 | | 2011-03-25 | 427,200 | 30.78 | 30.90 | 30.54 | 30.60 | 00:00:00 | | 2011-03-28 | 400,500 | 30.68 | 30.68 | 30.03 | 30.03 | 00:00:00 | | 2011-03-29 | 506,100 | 30.01 | 30.41 | 29.95 | 30.00 | 00:00:00 | | 2011-03-30 | 282,300 | 30.03 | 30.62 | 30.03 | 30.62 | 00:00:00 | | 2011-03-31 | 740,700 | 30.70 | 31.06 | 30.40 | 30.62 | 00:00:00 | | 2011-04-01 | 590,900 | 30.62 | 31.29 | 30.62 | 31.04 | 00:00:00 | | 2011-04-04 | 430,300 | 31.14 | 31.43 | 31.08 | 31.21 | 00:00:00 | | 2011-04-05 | 476,100 | 31.29 | 31.68 | 31.20 | 31.46 | 00:00:00 | | 2011-04-06 | 580,300 | 31.67 | 31.73 | 31.25 | 31.25 | 00:00:00 | | 2011-04-07 | 587,600 | 31.25 | 31.40 | 30.99 | 30.99 | 00:00:00 | | 2011-04-08 | 476,900 | 31.23 | 31.40 | 30.77 | 30.85 | 00:00:00 | | 2011-04-11 | 520,100 | 30.76 | 30.98 | 30.36 | 30.44 | 00:00:00 | | 2011-04-12 | 589,600 | 30.39 | 30.44 | 29.92 | 30.22 | 00:00:00 | | 2011-04-13 | 627,600 | 30.33 | 30.49 | 29.77 | 30.03 | 00:00:00 | | 2011-04-14 | 410,100 | 29.87 | 30.35 | 29.76 | 29.88 | 00:00:00 | | 2011-04-15 | 297,500 | 29.95 | 30.15 | 29.81 | 29.92 | 00:00:00 | | 2011-04-18 | 398,300 | 30.03 | 30.37 | 29.84 | 29.86 | 00:00:00 | | 2011-04-19 | 472,900 | 29.99 | 30.15 | 29.75 | 29.75 | 00:00:00 | | 2011-04-20 | 428,000 | 30.10 | 30.15 | 29.93 | 29.93 | 00:00:00 | | 2011-04-25 | 404,600 | 29.84 | 29.95 | 29.55 | 29.55 | 00:00:00 | | 2011-04-26 | 489,500 | 29.61 | 29.95 | 29.60 | 29.78 | 00:00:00 | | 2011-04-27 | 1,280,700 | 29.81 | 29.81 | 29.00 | 29.12 | 00:00:00 | | 2011-04-28 | 781,300 | 29.00 | 29.44 | 28.62 | 28.87 | 00:00:00 | | 2011-04-29 | 1,755,700 | 29.10 | 29.15 | 28.61 | 28.61 | 00:00:00 | | 2011-05-02 | 537,400 | 28.72 | 29.15 | 28.09 | 28.09 | 00:00:00 | | 2011-05-03 | 875,500 | 28.09 | 28.50 | 28.09 | 28.30 | 00:00:00 | | 2011-05-04 | 635,500 | 28.20 | 28.91 | 28.20 | 28.91 | 00:00:00 | | 2011-05-05 | 586,600 | 28.83 | 28.96 | 28.64 | 28.78 | 00:00:00 | | 2011-05-06 | 554,400 | 28.89 | 29.18 | 28.79 | 28.90 | 00:00:00 | | 2011-05-09 | 377,000 | 29.00 | 29.10 | 28.77 | 28.77 | 00:00:00 | | 2011-05-10 | 525,200 | 28.88 | 29.08 | 28.50 | 28.70 | 00:00:00 | | 2011-05-11 | 441,900 | 28.59 | 28.83 | 28.40 | 28.41 | 00:00:00 | | 2011-05-12 | 538,400 | 28.24 | 29.01 | 28.21 | 28.55 | 00:00:00 | | 2011-05-13 | 908,300 | 28.55 | 28.67 | 28.16 | 28.37 | 00:00:00 | | 2011-05-16 | 473,700 | 28.16 | 28.36 | 27.93 | 27.96 | 00:00:00 | | 2011-05-17 | 663,000 | 27.70 | 28.47 | 27.45 | 28.23 | 00:00:00 | | 2011-05-18 | 590,300 | 28.17 | 28.81 | 28.16 | 28.34 | 00:00:00 | | 2011-05-19 | 749,300 | 28.45 | 28.89 | 28.28 | 28.28 | 00:00:00 | | 2011-05-20 | 842,100 | 28.28 | 28.90 | 28.28 | 28.68 | 00:00:00 | | 2011-05-23 | 999,800 | 28.06 | 28.74 | 28.06 | 28.50 | 00:00:00 | | 2011-05-24 | 772,400 | 28.61 | 28.72 | 28.28 | 28.28 | 00:00:00 | | 2011-05-25 | 626,400 | 28.40 | 28.67 | 28.32 | 28.40 | 00:00:00 | | 2011-05-26 | 560,400 | 28.40 | 28.50 | 28.16 | 28.30 | 00:00:00 | | 2011-05-27 | 370,000 | 28.32 | 28.47 | 28.05 | 28.06 | 00:00:00 | | 2011-05-30 | 153,700 | 28.17 | 28.37 | 28.01 | 28.01 | 00:00:00 | | 2011-05-31 | 669,400 | 28.07 | 28.30 | 27.99 | 28.30 | 00:00:00 | | 2011-06-01 | 943,900 | 28.15 | 28.44 | 28.08 | 28.20 | 00:00:00 | | 2011-06-02 | 973,800 | 28.28 | 28.62 | 28.28 | 28.62 | 00:00:00 | | 2011-06-03 | 1,205,800 | 28.60 | 29.40 | 28.50 | 28.50 | 00:00:00 | | 2011-06-06 | 643,200 | 28.62 | 29.10 | 28.21 | 28.35 | 00:00:00 | | 2011-06-07 | 695,200 | 28.48 | 28.57 | 27.90 | 27.90 | 00:00:00 | | 2011-06-08 | 425,900 | 27.90 | 28.27 | 27.90 | 28.23 | 00:00:00 | | 2011-06-09 | 447,900 | 28.34 | 28.39 | 28.05 | 28.05 | 00:00:00 | | 2011-06-10 | 495,200 | 28.15 | 28.16 | 27.59 | 27.59 | 00:00:00 | | 2011-06-13 | 387,800 | 27.70 | 27.88 | 27.69 | 27.70 | 00:00:00 | | 2011-06-14 | 473,000 | 27.81 | 28.15 | 27.70 | 27.77 | 00:00:00 | | 2011-06-15 | 735,900 | 27.72 | 28.09 | 27.72 | 27.82 | 00:00:00 | | 2011-06-16 | 976,300 | 28.00 | 28.36 | 27.75 | 28.25 | 00:00:00 | | 2011-06-17 | 1,008,000 | 26.51 | 26.95 | 25.93 | 26.51 | 00:00:00 | | 2011-06-20 | 501,000 | 26.25 | 26.47 | 26.09 | 26.34 | 00:00:00 | | 2011-06-21 | 609,700 | 26.65 | 27.39 | 26.50 | 26.50 | 00:00:00 | | 2011-06-22 | 601,900 | 26.43 | 26.55 | 26.08 | 26.08 | 00:00:00 | | 2011-06-24 | 534,000 | 26.23 | 26.49 | 25.98 | 26.00 | 00:00:00 | | 2011-06-27 | 721,700 | 26.20 | 26.35 | 25.91 | 25.97 | 00:00:00 | | 2011-06-28 | 725,000 | 26.01 | 26.13 | 25.70 | 26.13 | 00:00:00 | | 2011-06-29 | 346,600 | 26.21 | 26.36 | 25.90 | 26.31 | 00:00:00 | | 2011-06-30 | 390,300 | 26.41 | 26.43 | 26.03 | 26.38 | 00:00:00 | | 2011-07-01 | 550,100 | 26.20 | 26.45 | 26.07 | 26.16 | 00:00:00 | | 2011-07-04 | 215,200 | 26.05 | 26.30 | 25.93 | 26.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
