|
 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 | | 2007-08-20 | 1,145,300 | 22.35 | 23.45 | 21.25 | 22.92 | 00:00:00 | | 2007-08-21 | 1,009,900 | 22.71 | 23.50 | 22.40 | 23.05 | 00:00:00 | | 2007-08-22 | 1,116,600 | 23.50 | 23.69 | 22.86 | 23.31 | 00:00:00 | | 2007-08-23 | 2,925,500 | 23.50 | 23.50 | 22.20 | 22.30 | 00:00:00 | | 2007-08-24 | 1,495,100 | 22.30 | 23.00 | 21.90 | 23.00 | 00:00:00 | | 2007-08-27 | 1,042,600 | 22.99 | 23.07 | 22.47 | 23.00 | 00:00:00 | | 2007-08-28 | 1,118,900 | 22.62 | 22.71 | 22.05 | 22.60 | 00:00:00 | | 2007-08-29 | 1,229,100 | 22.71 | 23.69 | 22.71 | 23.67 | 00:00:00 | | 2007-08-30 | 1,444,100 | 23.50 | 23.64 | 22.60 | 23.09 | 00:00:00 | | 2007-08-31 | 2,026,000 | 23.83 | 24.20 | 23.33 | 24.20 | 00:00:00 | | 2007-09-03 | 364,000 | 24.11 | 24.50 | 23.77 | 23.95 | 00:00:00 | | 2007-09-04 | 754,500 | 24.00 | 24.40 | 23.65 | 24.00 | 00:00:00 | | 2007-09-05 | 677,700 | 23.63 | 23.88 | 23.20 | 23.20 | 00:00:00 | | 2007-09-06 | 1,067,000 | 23.60 | 23.86 | 22.76 | 23.86 | 00:00:00 | | 2007-09-07 | 0 | 23.86 | 23.86 | 23.86 | 23.86 | 00:00:00 | | 2007-09-10 | 947,000 | 23.27 | 23.40 | 22.54 | 22.80 | 00:00:00 | | 2007-09-11 | 843,600 | 23.34 | 23.70 | 22.90 | 23.60 | 00:00:00 | | 2007-09-12 | 1,461,800 | 24.18 | 24.48 | 23.21 | 23.52 | 00:00:00 | | 2007-09-13 | 972,200 | 23.98 | 24.00 | 23.46 | 23.46 | 00:00:00 | | 2007-09-14 | 835,100 | 23.30 | 24.21 | 23.29 | 23.90 | 00:00:00 | | 2007-09-17 | 1,098,200 | 23.60 | 23.85 | 22.80 | 23.01 | 00:00:00 | | 2007-09-18 | 2,023,200 | 23.22 | 24.21 | 22.96 | 23.88 | 00:00:00 | | 2007-09-19 | 1,043,400 | 24.22 | 24.63 | 24.01 | 24.12 | 00:00:00 | | 2007-09-20 | 1,089,700 | 24.37 | 24.57 | 24.03 | 24.30 | 00:00:00 | | 2007-09-21 | 924,500 | 24.50 | 25.08 | 24.45 | 25.08 | 00:00:00 | | 2007-09-24 | 889,000 | 25.12 | 25.50 | 24.91 | 25.40 | 00:00:00 | | 2007-09-25 | 1,098,000 | 25.30 | 25.84 | 24.90 | 25.57 | 00:00:00 | | 2007-09-26 | 1,086,600 | 25.90 | 26.12 | 25.70 | 26.09 | 00:00:00 | | 2007-09-27 | 1,039,600 | 26.18 | 26.29 | 25.71 | 26.20 | 00:00:00 | | 2007-09-28 | 986,900 | 25.99 | 26.20 | 25.40 | 25.70 | 00:00:00 | | 2007-10-01 | 1,768,100 | 26.00 | 26.79 | 26.00 | 26.77 | 00:00:00 | | 2007-10-02 | 808,600 | 26.59 | 26.68 | 26.05 | 26.30 | 00:00:00 | | 2007-10-03 | 1,777,100 | 26.34 | 26.52 | 25.85 | 26.12 | 00:00:00 | | 2007-10-04 | 884,800 | 26.45 | 26.55 | 26.20 | 26.50 | 00:00:00 | | 2007-10-05 | 1,054,300 | 26.76 | 27.09 | 26.72 | 26.80 | 00:00:00 | | 2007-10-08 | 571,900 | 26.59 | 27.00 | 26.50 | 27.00 | 00:00:00 | | 2007-10-09 | 1,632,800 | 27.01 | 27.13 | 26.84 | 27.00 | 00:00:00 | | 2007-10-10 | 1,053,100 | 26.50 | 26.94 | 26.50 | 26.50 | 00:00:00 | | 2007-10-11 | 1,260,200 | 26.50 | 27.10 | 26.00 | 26.00 | 00:00:00 | | 2007-10-12 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2007-10-15 | 1,517,100 | 26.60 | 26.60 | 25.84 | 26.10 | 00:00:00 | | 2007-10-16 | 1,169,900 | 25.51 | 25.91 | 25.11 | 25.11 | 00:00:00 | | 2007-10-17 | 1,479,400 | 25.50 | 26.00 | 24.75 | 26.00 | 00:00:00 | | 2007-10-18 | 855,500 | 25.60 | 26.70 | 25.10 | 26.22 | 00:00:00 | | 2007-10-19 | 846,800 | 26.60 | 26.60 | 25.02 | 25.02 | 00:00:00 | | 2007-10-22 | 1,023,900 | 24.60 | 25.97 | 24.30 | 25.76 | 00:00:00 | | 2007-10-23 | 1,250,600 | 25.90 | 26.28 | 25.68 | 25.75 | 00:00:00 | | 2007-10-24 | 1,186,800 | 25.40 | 26.40 | 25.19 | 25.70 | 00:00:00 | | 2007-10-25 | 682,600 | 26.04 | 26.19 | 25.13 | 25.17 | 00:00:00 | | 2007-10-26 | 708,400 | 25.51 | 25.77 | 24.96 | 25.29 | 00:00:00 | | 2007-10-29 | 1,211,100 | 25.75 | 26.00 | 25.20 | 25.20 | 00:00:00 | | 2007-10-30 | 1,481,700 | 25.38 | 25.95 | 25.12 | 25.80 | 00:00:00 | | 2007-10-31 | 1,499,700 | 25.95 | 26.50 | 25.86 | 26.13 | 00:00:00 | | 2007-11-01 | 1,096,700 | 26.96 | 26.96 | 25.20 | 25.20 | 00:00:00 | | 2007-11-02 | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | | 2007-11-05 | 1,363,300 | 25.21 | 26.35 | 25.05 | 25.92 | 00:00:00 | | 2007-11-06 | 1,135,700 | 26.25 | 26.89 | 26.25 | 26.69 | 00:00:00 | | 2007-11-07 | 869,800 | 26.57 | 26.79 | 26.06 | 26.38 | 00:00:00 | | 2007-11-08 | 1,196,200 | 26.46 | 26.78 | 24.80 | 25.15 | 00:00:00 | | 2007-11-09 | 2,137,800 | 25.20 | 25.50 | 24.61 | 25.13 | 00:00:00 | | 2007-11-12 | 1,227,100 | 24.88 | 25.64 | 24.82 | 25.38 | 00:00:00 | | 2007-11-13 | 1,131,700 | 25.12 | 26.29 | 25.11 | 25.69 | 00:00:00 | | 2007-11-14 | 1,313,000 | 25.50 | 26.79 | 25.35 | 26.23 | 00:00:00 | | 2007-11-15 | 0 | 26.23 | 26.23 | 26.23 | 26.23 | 00:00:00 | | 2007-11-16 | 968,900 | 25.91 | 26.95 | 25.91 | 26.55 | 00:00:00 | | 2007-11-19 | 708,100 | 26.12 | 26.49 | 25.28 | 25.40 | 00:00:00 | | 2007-11-20 | 0 | 25.40 | 25.40 | 25.40 | 25.40 | 00:00:00 | | 2007-11-21 | 949,300 | 24.90 | 25.37 | 24.55 | 25.00 | 00:00:00 | | 2007-11-22 | 570,300 | 24.81 | 25.30 | 24.55 | 24.76 | 00:00:00 | | 2007-11-23 | 703,000 | 24.77 | 24.99 | 24.30 | 24.50 | 00:00:00 | | 2007-11-26 | 1,938,600 | 24.64 | 24.80 | 22.62 | 22.65 | 00:00:00 | | 2007-11-27 | 1,487,700 | 22.20 | 23.99 | 22.12 | 23.13 | 00:00:00 | | 2007-11-28 | 953,200 | 23.83 | 24.55 | 23.41 | 24.25 | 00:00:00 | | 2007-11-29 | 803,500 | 24.00 | 24.60 | 23.65 | 23.81 | 00:00:00 | | 2007-11-30 | 1,260,500 | 24.50 | 25.05 | 24.00 | 24.55 | 00:00:00 | | 2007-12-03 | 1,126,700 | 25.09 | 26.18 | 24.50 | 25.23 | 00:00:00 | | 2007-12-04 | 1,228,400 | 24.91 | 26.05 | 24.59 | 25.90 | 00:00:00 | | 2007-12-05 | 1,377,700 | 26.25 | 26.70 | 25.81 | 26.10 | 00:00:00 | | 2007-12-06 | 759,200 | 26.50 | 26.70 | 25.91 | 26.25 | 00:00:00 | | 2007-12-07 | 1,281,200 | 26.29 | 26.29 | 25.06 | 25.40 | 00:00:00 | | 2007-12-10 | 2,859,200 | 25.46 | 25.95 | 24.20 | 24.51 | 00:00:00 | | 2007-12-11 | 2,955,900 | 24.05 | 25.05 | 23.21 | 23.47 | 00:00:00 | | 2007-12-12 | 1,926,300 | 23.86 | 24.26 | 23.01 | 23.01 | 00:00:00 | | 2007-12-13 | 2,344,100 | 22.91 | 24.13 | 22.35 | 23.95 | 00:00:00 | | 2007-12-14 | 1,374,000 | 23.95 | 23.95 | 23.00 | 23.16 | 00:00:00 | | 2007-12-17 | 1,240,400 | 22.90 | 22.98 | 22.18 | 22.35 | 00:00:00 | | 2007-12-18 | 2,470,700 | 22.89 | 23.80 | 22.63 | 23.30 | 00:00:00 | | 2007-12-19 | 1,223,000 | 23.06 | 23.25 | 22.77 | 22.97 | 00:00:00 | | 2007-12-20 | 1,736,200 | 23.08 | 23.20 | 22.25 | 22.50 | 00:00:00 | | 2007-12-21 | 1,340,200 | 22.90 | 23.70 | 22.44 | 23.45 | 00:00:00 | | 2007-12-24 | 0 | 23.45 | 23.45 | 23.45 | 23.45 | 00:00:00 | | 2007-12-25 | 0 | 23.45 | 23.45 | 23.45 | 23.45 | 00:00:00 | | 2007-12-26 | 1,044,000 | 23.45 | 24.20 | 23.45 | 23.75 | 00:00:00 | | 2007-12-27 | 513,800 | 23.79 | 24.32 | 23.54 | 23.80 | 00:00:00 | | 2007-12-28 | 619,700 | 22.95 | 24.14 | 22.95 | 22.95 | 00:00:00 | | 2007-12-31 | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 00:00:00 | | 2008-01-01 | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 00:00:00 | | 2008-01-02 | 864,300 | 23.07 | 23.35 | 22.35 | 23.05 | 00:00:00 | | 2008-01-03 | 1,295,800 | 22.90 | 23.40 | 22.70 | 22.80 | 00:00:00 | | 2008-01-04 | 1,300,200 | 22.75 | 22.99 | 22.01 | 22.65 | 00:00:00 | | 2008-01-07 | 1,201,400 | 22.50 | 23.60 | 22.01 | 23.05 | 00:00:00 | | 2008-01-08 | 1,059,900 | 23.11 | 23.65 | 22.71 | 23.10 | 00:00:00 | | 2008-01-09 | 864,100 | 22.81 | 23.98 | 22.52 | 23.98 | 00:00:00 | | 2008-01-10 | 1,385,300 | 23.80 | 23.89 | 22.90 | 23.14 | 00:00:00 | | 2008-01-11 | 1,290,600 | 23.10 | 23.27 | 22.78 | 22.80 | 00:00:00 | | 2008-01-14 | 1,680,200 | 22.88 | 22.90 | 22.14 | 22.75 | 00:00:00 | | 2008-01-15 | 792,000 | 22.46 | 22.51 | 22.01 | 22.35 | 00:00:00 | | 2008-01-16 | 1,689,000 | 22.02 | 23.19 | 21.80 | 22.88 | 00:00:00 | | 2008-01-17 | 1,374,400 | 22.60 | 23.13 | 22.36 | 22.47 | 00:00:00 | | 2008-01-18 | 2,273,200 | 22.70 | 23.32 | 22.48 | 23.20 | 00:00:00 | | 2008-01-21 | 1,195,900 | 22.28 | 22.41 | 21.32 | 21.45 | 00:00:00 | | 2008-01-22 | 1,041,200 | 21.41 | 23.04 | 21.41 | 21.77 | 00:00:00 | | 2008-01-23 | 1,067,700 | 21.60 | 21.73 | 20.65 | 21.31 | 00:00:00 | | 2008-01-24 | 1,063,800 | 22.00 | 22.00 | 21.20 | 21.20 | 00:00:00 | | 2008-01-25 | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 00:00:00 | | 2008-01-28 | 1,100,600 | 21.00 | 22.78 | 20.80 | 22.50 | 00:00:00 | | 2008-01-29 | 1,875,100 | 22.75 | 24.32 | 22.51 | 23.75 | 00:00:00 | | 2008-01-30 | 1,261,600 | 23.40 | 23.92 | 22.90 | 23.15 | 00:00:00 | | 2008-01-31 | 901,600 | 23.13 | 23.20 | 22.10 | 22.28 | 00:00:00 | | 2008-02-01 | 1,048,000 | 22.80 | 23.80 | 22.35 | 23.08 | 00:00:00 | | 2008-02-04 | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
