|
 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 | | 2011-07-04 | 215,200 | 26.05 | 26.30 | 25.93 | 26.05 | 00:00:00 | | 2011-07-05 | 464,300 | 25.99 | 26.27 | 25.73 | 25.73 | 00:00:00 | | 2011-07-06 | 414,900 | 25.70 | 25.90 | 25.30 | 25.30 | 00:00:00 | | 2011-07-07 | 466,500 | 25.41 | 25.90 | 25.21 | 25.21 | 00:00:00 | | 2011-07-08 | 529,400 | 25.20 | 25.67 | 25.01 | 25.03 | 00:00:00 | | 2011-07-11 | 502,400 | 24.91 | 24.96 | 24.23 | 24.23 | 00:00:00 | | 2011-07-12 | 454,200 | 24.23 | 24.56 | 24.21 | 24.44 | 00:00:00 | | 2011-07-13 | 366,400 | 24.40 | 24.86 | 24.33 | 24.53 | 00:00:00 | | 2011-07-14 | 569,800 | 24.49 | 24.61 | 24.30 | 24.40 | 00:00:00 | | 2011-07-15 | 376,400 | 24.40 | 24.59 | 24.18 | 24.18 | 00:00:00 | | 2011-07-18 | 293,100 | 24.30 | 24.30 | 24.01 | 24.25 | 00:00:00 | | 2011-07-19 | 611,800 | 24.20 | 24.27 | 23.80 | 23.85 | 00:00:00 | | 2011-07-20 | 410,200 | 23.75 | 24.05 | 23.50 | 23.57 | 00:00:00 | | 2011-07-21 | 573,300 | 23.40 | 24.16 | 23.40 | 23.67 | 00:00:00 | | 2011-07-22 | 343,000 | 23.76 | 24.00 | 23.67 | 23.90 | 00:00:00 | | 2011-07-25 | 217,300 | 23.98 | 23.98 | 23.68 | 23.68 | 00:00:00 | | 2011-07-26 | 445,500 | 23.57 | 23.65 | 23.14 | 23.29 | 00:00:00 | | 2011-07-27 | 621,000 | 23.20 | 23.50 | 22.84 | 22.85 | 00:00:00 | | 2011-07-28 | 609,300 | 22.72 | 23.11 | 22.71 | 22.85 | 00:00:00 | | 2011-07-29 | 742,400 | 22.72 | 23.55 | 22.70 | 23.55 | 00:00:00 | | 2011-08-01 | 900,200 | 23.20 | 23.82 | 23.05 | 23.05 | 00:00:00 | | 2011-08-02 | 666,500 | 23.02 | 23.58 | 22.81 | 22.81 | 00:00:00 | | 2011-08-03 | 551,900 | 22.64 | 22.94 | 22.51 | 22.52 | 00:00:00 | | 2011-08-04 | 794,700 | 22.11 | 22.48 | 21.80 | 21.90 | 00:00:00 | | 2011-08-05 | 712,000 | 21.95 | 22.41 | 21.72 | 22.07 | 00:00:00 | | 2011-08-08 | 1,043,600 | 21.90 | 21.90 | 20.54 | 20.93 | 00:00:00 | | 2011-08-09 | 1,005,200 | 20.57 | 21.30 | 20.20 | 20.88 | 00:00:00 | | 2011-08-10 | 797,800 | 20.80 | 20.82 | 20.19 | 20.34 | 00:00:00 | | 2011-08-11 | 1,068,400 | 20.15 | 21.46 | 20.11 | 21.28 | 00:00:00 | | 2011-08-12 | 726,900 | 21.28 | 21.56 | 20.54 | 20.80 | 00:00:00 | | 2011-08-15 | 543,100 | 20.65 | 21.60 | 20.65 | 21.40 | 00:00:00 | | 2011-08-16 | 817,400 | 21.27 | 21.58 | 21.10 | 21.40 | 00:00:00 | | 2011-08-17 | 1,340,900 | 21.40 | 21.84 | 20.95 | 21.50 | 00:00:00 | | 2011-08-18 | 639,200 | 21.03 | 21.25 | 20.56 | 21.24 | 00:00:00 | | 2011-08-19 | 408,000 | 20.90 | 21.50 | 20.83 | 20.94 | 00:00:00 | | 2011-08-22 | 651,400 | 21.50 | 21.75 | 21.12 | 21.20 | 00:00:00 | | 2011-08-23 | 1,140,300 | 21.01 | 21.02 | 20.15 | 20.62 | 00:00:00 | | 2011-08-24 | 687,800 | 20.64 | 20.77 | 20.21 | 20.47 | 00:00:00 | | 2011-08-25 | 671,900 | 20.52 | 20.59 | 20.16 | 20.46 | 00:00:00 | | 2011-08-26 | 383,000 | 20.25 | 20.79 | 20.25 | 20.50 | 00:00:00 | | 2011-08-29 | 356,600 | 20.50 | 20.95 | 20.50 | 20.79 | 00:00:00 | | 2011-08-30 | 739,000 | 20.79 | 20.89 | 20.45 | 20.73 | 00:00:00 | | 2011-08-31 | 873,700 | 20.81 | 21.15 | 20.73 | 21.14 | 00:00:00 | | 2011-09-01 | 745,800 | 21.30 | 21.44 | 20.99 | 20.99 | 00:00:00 | | 2011-09-02 | 1,378,000 | 20.90 | 21.29 | 20.61 | 20.61 | 00:00:00 | | 2011-09-05 | 490,600 | 20.36 | 21.05 | 20.36 | 20.60 | 00:00:00 | | 2011-09-06 | 1,302,400 | 20.47 | 21.81 | 20.43 | 21.81 | 00:00:00 | | 2011-09-08 | 1,221,600 | 22.29 | 22.29 | 21.39 | 21.40 | 00:00:00 | | 2011-09-09 | 763,400 | 21.15 | 21.35 | 20.92 | 21.00 | 00:00:00 | | 2011-09-12 | 939,400 | 20.93 | 21.30 | 20.81 | 21.18 | 00:00:00 | | 2011-09-13 | 910,200 | 21.20 | 21.40 | 21.13 | 21.40 | 00:00:00 | | 2011-09-14 | 884,000 | 21.40 | 21.93 | 21.26 | 21.64 | 00:00:00 | | 2011-09-15 | 591,800 | 21.75 | 21.90 | 21.50 | 21.59 | 00:00:00 | | 2011-09-16 | 1,216,400 | 21.69 | 22.88 | 21.46 | 22.88 | 00:00:00 | | 2011-09-19 | 916,700 | 22.45 | 23.18 | 22.35 | 22.71 | 00:00:00 | | 2011-09-20 | 871,500 | 22.95 | 22.98 | 22.56 | 22.68 | 00:00:00 | | 2011-09-21 | 1,157,500 | 22.81 | 23.76 | 22.75 | 23.06 | 00:00:00 | | 2011-09-22 | 1,173,600 | 22.50 | 22.68 | 21.74 | 21.90 | 00:00:00 | | 2011-09-23 | 729,500 | 21.62 | 22.04 | 21.20 | 21.23 | 00:00:00 | | 2011-09-26 | 434,000 | 21.29 | 21.72 | 21.05 | 21.61 | 00:00:00 | | 2011-09-27 | 516,800 | 21.64 | 21.94 | 21.32 | 21.37 | 00:00:00 | | 2011-09-28 | 653,600 | 21.34 | 22.04 | 21.21 | 21.21 | 00:00:00 | | 2011-09-29 | 558,600 | 21.14 | 21.81 | 21.02 | 21.16 | 00:00:00 | | 2011-09-30 | 902,500 | 21.18 | 21.59 | 21.01 | 21.48 | 00:00:00 | | 2011-10-03 | 740,200 | 21.64 | 21.75 | 21.03 | 21.23 | 00:00:00 | | 2011-10-04 | 1,079,100 | 21.29 | 21.29 | 20.70 | 21.19 | 00:00:00 | | 2011-10-05 | 584,700 | 20.90 | 21.08 | 20.68 | 20.82 | 00:00:00 | | 2011-10-06 | 877,200 | 21.10 | 21.46 | 20.95 | 20.95 | 00:00:00 | | 2011-10-07 | 751,600 | 21.05 | 21.45 | 20.74 | 20.87 | 00:00:00 | | 2011-10-10 | 639,800 | 21.18 | 21.83 | 20.93 | 21.83 | 00:00:00 | | 2011-10-11 | 790,300 | 21.88 | 22.33 | 21.60 | 22.29 | 00:00:00 | | 2011-10-13 | 1,309,700 | 22.88 | 22.88 | 22.29 | 22.58 | 00:00:00 | | 2011-10-14 | 355,400 | 22.46 | 22.77 | 22.40 | 22.68 | 00:00:00 | | 2011-10-17 | 708,900 | 22.22 | 22.76 | 22.16 | 22.55 | 00:00:00 | | 2011-10-18 | 539,700 | 22.55 | 22.96 | 22.26 | 22.74 | 00:00:00 | | 2011-10-19 | 683,400 | 22.94 | 22.96 | 22.52 | 22.73 | 00:00:00 | | 2011-10-20 | 847,800 | 22.52 | 22.96 | 22.30 | 22.72 | 00:00:00 | | 2011-10-21 | 471,500 | 22.72 | 23.52 | 22.71 | 23.45 | 00:00:00 | | 2011-10-24 | 693,800 | 23.70 | 24.30 | 23.56 | 23.83 | 00:00:00 | | 2011-10-25 | 725,100 | 23.69 | 23.97 | 23.10 | 23.29 | 00:00:00 | | 2011-10-26 | 941,600 | 23.74 | 23.80 | 23.00 | 23.30 | 00:00:00 | | 2011-10-27 | 983,600 | 23.89 | 24.39 | 23.46 | 24.10 | 00:00:00 | | 2011-10-28 | 531,200 | 24.20 | 24.37 | 23.68 | 23.70 | 00:00:00 | | 2011-10-31 | 445,300 | 23.53 | 23.85 | 23.32 | 23.67 | 00:00:00 | | 2011-11-01 | 630,700 | 22.78 | 23.67 | 22.78 | 23.50 | 00:00:00 | | 2011-11-03 | 611,400 | 24.00 | 24.00 | 23.50 | 23.70 | 00:00:00 | | 2011-11-04 | 624,300 | 23.37 | 24.81 | 23.24 | 24.72 | 00:00:00 | | 2011-11-07 | 555,400 | 24.72 | 25.50 | 24.67 | 25.10 | 00:00:00 | | 2011-11-08 | 358,100 | 25.10 | 25.43 | 24.54 | 24.66 | 00:00:00 | | 2011-11-09 | 757,900 | 24.52 | 24.69 | 24.02 | 24.32 | 00:00:00 | | 2011-11-10 | 589,300 | 24.45 | 24.89 | 24.19 | 24.19 | 00:00:00 | | 2011-11-11 | 1,085,700 | 24.94 | 25.15 | 24.20 | 24.30 | 00:00:00 | | 2011-11-14 | 641,300 | 24.19 | 24.59 | 23.85 | 23.88 | 00:00:00 | | 2011-11-16 | 683,500 | 23.60 | 24.84 | 23.60 | 24.63 | 00:00:00 | | 2011-11-17 | 699,900 | 24.20 | 24.43 | 23.54 | 23.54 | 00:00:00 | | 2011-11-18 | 585,100 | 23.70 | 23.84 | 23.41 | 23.51 | 00:00:00 | | 2011-11-21 | 504,400 | 23.25 | 23.76 | 23.05 | 23.72 | 00:00:00 | | 2011-11-22 | 581,900 | 23.51 | 23.89 | 23.00 | 23.00 | 00:00:00 | | 2011-11-23 | 361,900 | 22.76 | 22.79 | 22.50 | 22.70 | 00:00:00 | | 2011-11-24 | 211,300 | 22.90 | 22.90 | 22.35 | 22.70 | 00:00:00 | | 2011-11-25 | 196,600 | 22.31 | 23.25 | 22.30 | 22.65 | 00:00:00 | | 2011-11-28 | 733,400 | 22.98 | 23.79 | 22.93 | 23.68 | 00:00:00 | | 2011-11-29 | 952,100 | 23.50 | 23.87 | 23.24 | 23.24 | 00:00:00 | | 2011-11-30 | 1,009,500 | 23.70 | 24.61 | 23.30 | 23.54 | 00:00:00 | | 2011-12-01 | 527,300 | 23.65 | 24.30 | 23.59 | 24.22 | 00:00:00 | | 2011-12-02 | 588,500 | 24.65 | 24.84 | 24.17 | 24.38 | 00:00:00 | | 2011-12-05 | 705,100 | 24.65 | 25.08 | 24.39 | 24.88 | 00:00:00 | | 2011-12-06 | 667,500 | 25.10 | 25.50 | 24.73 | 25.43 | 00:00:00 | | 2011-12-07 | 626,500 | 25.25 | 25.33 | 24.75 | 24.83 | 00:00:00 | | 2011-12-08 | 500,100 | 25.25 | 25.43 | 24.36 | 24.91 | 00:00:00 | | 2011-12-09 | 701,700 | 24.77 | 25.48 | 24.60 | 25.34 | 00:00:00 | | 2011-12-12 | 1,022,000 | 25.10 | 25.28 | 24.79 | 25.28 | 00:00:00 | | 2011-12-13 | 712,300 | 25.42 | 25.97 | 25.29 | 25.67 | 00:00:00 | | 2011-12-14 | 1,407,100 | 25.66 | 26.08 | 25.55 | 25.99 | 00:00:00 | | 2011-12-15 | 819,500 | 25.90 | 26.73 | 25.90 | 26.29 | 00:00:00 | | 2011-12-16 | 701,300 | 26.58 | 26.65 | 25.80 | 26.01 | 00:00:00 | | 2011-12-19 | 369,100 | 25.81 | 26.18 | 25.75 | 25.78 | 00:00:00 | | 2011-12-20 | 868,100 | 25.82 | 26.55 | 25.81 | 26.50 | 00:00:00 | | 2011-12-21 | 379,500 | 26.17 | 26.92 | 26.17 | 26.88 | 00:00:00 | | 2011-12-22 | 622,700 | 26.91 | 27.10 | 26.18 | 26.88 | 00:00:00 | | 2011-12-23 | 389,200 | 26.62 | 27.22 | 26.62 | 26.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
