Cotação atual, histórico e gráfico do papel: ELET6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2019 | -2,07% | -0,71 | 33,57 | 34,49 | 32,74 | 34,79 | 93M | 14.304 |
| 16/04/2019 | 0,68% | 0,23 | 34,28 | 34,09 | 34,00 | 34,89 | 39M | 6.570 |
| 15/04/2019 | 0,09% | 0,03 | 34,05 | 34,70 | 33,90 | 35,08 | 64M | 10.327 |
| 12/04/2019 | -4,97% | -1,78 | 34,02 | 35,41 | 33,70 | 35,98 | 97M | 16.121 |
| 11/04/2019 | -0,97% | -0,35 | 35,80 | 36,15 | 34,78 | 36,34 | 116M | 15.747 |
| 10/04/2019 | 3,29% | 1,15 | 36,15 | 35,10 | 35,04 | 36,62 | 156M | 18.792 |
| 09/04/2019 | -3,34% | -1,21 | 35,00 | 36,00 | 34,35 | 36,26 | 139M | 23.215 |
| 08/04/2019 | -3,47% | -1,30 | 36,21 | 37,50 | 36,12 | 37,90 | 92M | 14.255 |
| 05/04/2019 | -0,87% | -0,33 | 37,51 | 37,84 | 37,02 | 37,90 | 57M | 8.569 |
| 04/04/2019 | 2,55% | 0,94 | 37,84 | 37,35 | 37,07 | 37,84 | 56M | 8.461 |
| 03/04/2019 | -1,20% | -0,45 | 36,90 | 37,50 | 36,52 | 37,97 | 58M | 8.628 |
| 02/04/2019 | -3,86% | -1,50 | 37,35 | 38,99 | 36,97 | 39,15 | 73M | 9.377 |
| 01/04/2019 | 2,61% | 0,99 | 38,85 | 38,20 | 38,19 | 39,17 | 57M | 7.527 |
| 29/03/2019 | 1,64% | 0,61 | 37,86 | 38,00 | 37,34 | 38,40 | 98M | 11.246 |
| 28/03/2019 | 4,34% | 1,55 | 37,25 | 37,15 | 36,01 | 37,71 | 146M | 16.652 |
| 27/03/2019 | -5,85% | -2,22 | 35,70 | 37,30 | 35,30 | 37,60 | 117M | 18.480 |
| 26/03/2019 | 4,09% | 1,49 | 37,92 | 37,00 | 36,63 | 38,19 | 125M | 14.329 |
| 25/03/2019 | 1,03% | 0,37 | 36,43 | 36,05 | 35,54 | 37,08 | 91M | 14.893 |
| 22/03/2019 | -4,60% | -1,74 | 36,06 | 37,10 | 35,70 | 37,45 | 132M | 19.044 |
| 21/03/2019 | -2,90% | -1,13 | 37,80 | 39,37 | 37,10 | 39,81 | 128M | 14.508 |
| 20/03/2019 | -0,69% | -0,27 | 38,93 | 39,40 | 38,40 | 39,45 | 120M | 15.215 |
| 19/03/2019 | 0,51% | 0,20 | 39,20 | 39,01 | 38,27 | 39,49 | 103M | 10.579 |
| 18/03/2019 | 0,91% | 0,35 | 39,00 | 38,70 | 38,44 | 39,25 | 77M | 8.595 |
| 15/03/2019 | 2,79% | 1,05 | 38,65 | 37,60 | 37,60 | 39,28 | 114M | 11.711 |
| 14/03/2019 | -0,05% | -0,02 | 37,60 | 37,44 | 37,05 | 37,95 | 52M | 7.452 |
| 13/03/2019 | 1,24% | 0,46 | 37,62 | 37,21 | 36,90 | 38,10 | 81M | 10.281 |
| 12/03/2019 | -1,87% | -0,71 | 37,16 | 37,50 | 37,02 | 38,03 | 65M | 8.404 |
| 11/03/2019 | 5,52% | 1,98 | 37,87 | 35,91 | 35,91 | 37,98 | 131M | 17.323 |
| 08/03/2019 | 2,25% | 0,79 | 35,89 | 34,30 | 34,30 | 36,05 | 114M | 15.271 |
| 07/03/2019 | -5,80% | -2,16 | 35,10 | 36,99 | 35,08 | 37,17 | 158M | 19.115 |
| 06/03/2019 | -0,61% | -0,23 | 37,26 | 37,50 | 36,75 | 37,68 | 40M | 5.620 |
| 01/03/2019 | -3,80% | -1,48 | 37,49 | 39,75 | 37,23 | 39,98 | 99M | 12.195 |
| 28/02/2019 | -4,37% | -1,78 | 38,97 | 41,20 | 38,13 | 41,26 | 185M | 17.643 |
| 27/02/2019 | 3,64% | 1,43 | 40,75 | 39,32 | 38,59 | 42,47 | 205M | 23.616 |
| 26/02/2019 | -0,43% | -0,17 | 39,32 | 39,23 | 38,53 | 39,70 | 66M | 8.595 |
| 25/02/2019 | -0,83% | -0,33 | 39,49 | 39,96 | 39,12 | 40,13 | 52M | 8.075 |
| 22/02/2019 | 2,73% | 1,06 | 39,82 | 38,72 | 38,18 | 40,17 | 105M | 13.288 |
| 21/02/2019 | 3,47% | 1,30 | 38,76 | 37,69 | 37,48 | 38,81 | 88M | 13.635 |
| 20/02/2019 | -3,20% | -1,24 | 37,46 | 39,10 | 37,46 | 39,24 | 136M | 18.409 |
| 19/02/2019 | 0,03% | 0,01 | 38,70 | 37,98 | 36,71 | 39,26 | 125M | 14.876 |
| 18/02/2019 | -1,93% | -0,76 | 38,69 | 39,02 | 38,10 | 39,34 | 62M | 9.693 |
| 15/02/2019 | -0,95% | -0,38 | 39,45 | 40,19 | 38,97 | 40,19 | 90M | 13.461 |
| 14/02/2019 | 2,65% | 1,03 | 39,83 | 39,07 | 38,40 | 40,40 | 101M | 12.322 |
| 13/02/2019 | 2,84% | 1,07 | 38,80 | 38,09 | 37,16 | 38,95 | 78M | 11.143 |
| 12/02/2019 | -1,00% | -0,38 | 37,73 | 38,22 | 36,94 | 38,93 | 113M | 12.795 |
| 11/02/2019 | 1,90% | 0,71 | 38,11 | 37,66 | 36,57 | 38,11 | 71M | 8.437 |
| 08/02/2019 | -0,08% | -0,03 | 37,40 | 37,12 | 36,73 | 37,88 | 88M | 9.741 |
| 07/02/2019 | -1,21% | -0,46 | 37,43 | 37,90 | 37,02 | 38,94 | 96M | 13.463 |
| 06/02/2019 | -4,08% | -1,61 | 37,89 | 39,40 | 37,63 | 39,96 | 119M | 14.577 |
| 05/02/2019 | -1,94% | -0,78 | 39,50 | 40,28 | 39,23 | 40,50 | 97M | 12.508 |
| 04/02/2019 | -1,66% | -0,68 | 40,28 | 40,85 | 39,94 | 40,92 | 72M | 9.658 |
| 01/02/2019 | 0,64% | 0,26 | 40,96 | 40,70 | 40,15 | 41,00 | 87M | 12.538 |
| 31/01/2019 | 2,31% | 0,92 | 40,70 | 40,23 | 39,70 | 41,00 | 146M | 16.083 |
| 30/01/2019 | 2,50% | 0,97 | 39,78 | 39,33 | 37,73 | 40,02 | 132M | 15.633 |
| 29/01/2019 | 4,84% | 1,79 | 38,81 | 37,35 | 37,32 | 40,56 | 269M | 28.116 |
| 28/01/2019 | 0,19% | 0,07 | 37,02 | 35,50 | 35,40 | 37,35 | 66M | 10.509 |
| 24/01/2019 | 1,23% | 0,45 | 36,95 | 36,49 | 36,11 | 36,97 | 94M | 10.460 |
| 23/01/2019 | 1,96% | 0,70 | 36,50 | 36,15 | 35,71 | 36,71 | 78M | 10.752 |
| 22/01/2019 | -0,17% | -0,06 | 35,80 | 35,92 | 35,30 | 36,73 | 154M | 13.214 |
| 21/01/2019 | 0,48% | 0,17 | 35,86 | 35,51 | 34,80 | 35,97 | 63M | 8.052 |
| 18/01/2019 | 5,22% | 1,77 | 35,69 | 34,02 | 34,02 | 35,91 | 171M | 13.831 |
| 17/01/2019 | 1,19% | 0,40 | 33,92 | 33,50 | 33,35 | 34,44 | 136M | 14.345 |
| 16/01/2019 | 2,01% | 0,66 | 33,52 | 32,98 | 32,47 | 33,52 | 67M | 9.573 |
| 15/01/2019 | -3,61% | -1,23 | 32,86 | 34,30 | 32,86 | 34,44 | 87M | 15.033 |
| 14/01/2019 | -0,61% | -0,21 | 34,09 | 34,31 | 33,78 | 34,88 | 97M | 13.442 |
| 11/01/2019 | -0,20% | -0,07 | 34,30 | 34,31 | 34,00 | 35,04 | 104M | 10.612 |
| 10/01/2019 | 1,30% | 0,44 | 34,37 | 33,70 | 33,17 | 34,40 | 63M | 9.731 |
| 09/01/2019 | 1,01% | 0,34 | 33,93 | 34,00 | 33,36 | 34,34 | 62M | 9.279 |
| 08/01/2019 | 3,35% | 1,09 | 33,59 | 32,50 | 32,28 | 33,85 | 123M | 16.397 |
| 07/01/2019 | -4,30% | -1,46 | 32,50 | 33,86 | 32,17 | 34,15 | 86M | 12.650 |
| 04/01/2019 | -0,70% | -0,24 | 33,96 | 34,25 | 33,08 | 34,43 | 143M | 19.411 |
| 03/01/2019 | 6,01% | 1,94 | 34,20 | 32,49 | 32,48 | 35,50 | 274M | 33.145 |
| 02/01/2019 | 14,52% | 4,09 | 32,26 | 28,19 | 28,00 | 32,26 | 276M | 34.051 |
| 28/12/2018 | 1,62% | 0,45 | 28,17 | 27,82 | 27,66 | 28,53 | 64M | 10.210 |
| 27/12/2018 | 6,00% | 1,57 | 27,72 | 26,20 | 26,05 | 27,72 | 49M | 7.656 |
| 26/12/2018 | -0,98% | -0,26 | 26,15 | 26,15 | 25,51 | 26,24 | 54M | 11.689 |
| 21/12/2018 | -1,97% | -0,53 | 26,41 | 26,85 | 25,72 | 26,85 | 96M | 17.655 |
| 20/12/2018 | -2,29% | -0,63 | 26,94 | 27,90 | 26,40 | 27,98 | 61M | 10.876 |
| 19/12/2018 | -3,90% | -1,12 | 27,57 | 28,49 | 26,85 | 28,63 | 84M | 10.328 |
| 18/12/2018 | 2,91% | 0,81 | 28,69 | 27,91 | 27,91 | 28,78 | 45M | 6.305 |
| 17/12/2018 | -2,18% | -0,62 | 27,88 | 28,60 | 27,74 | 28,64 | 60M | 10.937 |
| 14/12/2018 | -2,50% | -0,73 | 28,50 | 29,45 | 28,07 | 29,85 | 85M | 12.140 |
| 13/12/2018 | 0,07% | 0,02 | 29,23 | 29,45 | 28,80 | 29,57 | 66M | 9.100 |
| 12/12/2018 | -1,35% | -0,40 | 29,21 | 29,78 | 29,21 | 30,04 | 75M | 13.644 |
| 11/12/2018 | 3,28% | 0,94 | 29,61 | 29,29 | 28,95 | 29,88 | 104M | 15.226 |
| 10/12/2018 | -1,27% | -0,37 | 28,67 | 29,07 | 28,52 | 29,72 | 88M | 14.481 |
| 07/12/2018 | 1,18% | 0,34 | 29,04 | 29,00 | 28,27 | 29,84 | 113M | 17.734 |
| 06/12/2018 | 0,46% | 0,13 | 28,70 | 28,01 | 27,61 | 28,71 | 66M | 13.798 |
| 05/12/2018 | 0,28% | 0,08 | 28,57 | 28,75 | 27,76 | 28,85 | 48M | 7.439 |
| 04/12/2018 | -0,66% | -0,19 | 28,49 | 28,99 | 28,07 | 29,21 | 86M | 11.191 |
| 03/12/2018 | 1,27% | 0,36 | 28,68 | 28,99 | 28,40 | 29,34 | 61M | 8.060 |
| 30/11/2018 | -3,18% | -0,93 | 28,32 | 29,31 | 27,80 | 29,50 | 151M | 15.579 |
| 29/11/2018 | 0,76% | 0,22 | 29,25 | 28,60 | 28,18 | 29,36 | 71M | 9.502 |
| 28/11/2018 | 0,35% | 0,10 | 29,03 | 28,90 | 28,37 | 29,57 | 65M | 10.553 |
| 27/11/2018 | 4,71% | 1,30 | 28,93 | 28,00 | 27,27 | 29,23 | 92M | 16.433 |
| 26/11/2018 | -0,07% | -0,02 | 27,63 | 28,00 | 27,18 | 28,40 | 78M | 12.324 |
| 23/11/2018 | -0,61% | -0,17 | 27,65 | 27,84 | 26,52 | 29,28 | 186M | 19.582 |
| 22/11/2018 | -0,11% | -0,03 | 27,82 | 27,70 | 27,35 | 28,13 | 25M | 3.435 |
| 21/11/2018 | 0,29% | 0,08 | 27,85 | 27,30 | 26,88 | 27,85 | 66M | 9.175 |
| 19/11/2018 | -0,89% | -0,25 | 27,77 | 27,95 | 27,43 | 28,70 | 62M | 9.608 |
| 16/11/2018 | 7,15% | 1,87 | 28,02 | 26,28 | 26,07 | 28,07 | 92M | 15.571 |
Date,Open,High,Low,Close,Volume
17-Apr-19,34.49,34.79,32.74,33.57,93233148
16-Apr-19,34.09,34.89,34.00,34.28,39490613
15-Apr-19,34.70,35.08,33.90,34.05,63925908
12-Apr-19,35.41,35.98,33.70,34.02,96918632
11-Apr-19,36.15,36.34,34.78,35.80,115647408
10-Apr-19,35.10,36.62,35.04,36.15,156335392
09-Apr-19,36.00,36.26,34.35,35.00,138795061
08-Apr-19,37.50,37.90,36.12,36.21,92434324
05-Apr-19,37.84,37.90,37.02,37.51,57053107
04-Apr-19,37.35,37.84,37.07,37.84,55991452
03-Apr-19,37.50,37.97,36.52,36.90,57728263
02-Apr-19,38.99,39.15,36.97,37.35,73357530
01-Apr-19,38.20,39.17,38.19,38.85,56935300
29-Mar-19,38.00,38.40,37.34,37.86,97669925
28-Mar-19,37.15,37.71,36.01,37.25,146192030
27-Mar-19,37.30,37.60,35.30,35.70,117089512
26-Mar-19,37.00,38.19,36.63,37.92,124921441
25-Mar-19,36.05,37.08,35.54,36.43,91276488
22-Mar-19,37.10,37.45,35.70,36.06,131971291
21-Mar-19,39.37,39.81,37.10,37.80,128018478
20-Mar-19,39.40,39.45,38.40,38.93,120193299
19-Mar-19,39.01,39.49,38.27,39.20,103371434
18-Mar-19,38.70,39.25,38.44,39.00,76513716
15-Mar-19,37.60,39.28,37.60,38.65,113704875
14-Mar-19,37.44,37.95,37.05,37.60,51892206
13-Mar-19,37.21,38.10,36.90,37.62,81055445
12-Mar-19,37.50,38.03,37.02,37.16,65394207
11-Mar-19,35.91,37.98,35.91,37.87,130913046
08-Mar-19,34.30,36.05,34.30,35.89,114180492
07-Mar-19,36.99,37.17,35.08,35.10,157812926
06-Mar-19,37.50,37.68,36.75,37.26,39806073
01-Mar-19,39.75,39.98,37.23,37.49,98553534
28-Feb-19,41.20,41.26,38.13,38.97,184668711
27-Feb-19,39.32,42.47,38.59,40.75,205037545
26-Feb-19,39.23,39.70,38.53,39.32,65572667
25-Feb-19,39.96,40.13,39.12,39.49,51573887
22-Feb-19,38.72,40.17,38.18,39.82,105317034
21-Feb-19,37.69,38.81,37.48,38.76,87642726
20-Feb-19,39.10,39.24,37.46,37.46,136371994
19-Feb-19,37.98,39.26,36.71,38.70,125007475
18-Feb-19,39.02,39.34,38.10,38.69,62251635
15-Feb-19,40.19,40.19,38.97,39.45,89698250
14-Feb-19,39.07,40.40,38.40,39.83,100532987
13-Feb-19,38.09,38.95,37.16,38.80,78085090
12-Feb-19,38.22,38.93,36.94,37.73,113181017
11-Feb-19,37.66,38.11,36.57,38.11,70671292
08-Feb-19,37.12,37.88,36.73,37.40,88014134
07-Feb-19,37.90,38.94,37.02,37.43,96389490
06-Feb-19,39.40,39.96,37.63,37.89,118929753
05-Feb-19,40.28,40.50,39.23,39.50,96930304
04-Feb-19,40.85,40.92,39.94,40.28,71847752
01-Feb-19,40.70,41.00,40.15,40.96,87418517
31-Jan-19,40.23,41.00,39.70,40.70,146336749
30-Jan-19,39.33,40.02,37.73,39.78,131617925
29-Jan-19,37.35,40.56,37.32,38.81,268928419
28-Jan-19,35.50,37.35,35.40,37.02,65864452
24-Jan-19,36.49,36.97,36.11,36.95,94390485
23-Jan-19,36.15,36.71,35.71,36.50,78095853
22-Jan-19,35.92,36.73,35.30,35.80,154268559
21-Jan-19,35.51,35.97,34.80,35.86,62965674
18-Jan-19,34.02,35.91,34.02,35.69,171148520
17-Jan-19,33.50,34.44,33.35,33.92,135581942
16-Jan-19,32.98,33.52,32.47,33.52,67417952
15-Jan-19,34.30,34.44,32.86,32.86,87240690
14-Jan-19,34.31,34.88,33.78,34.09,97413374
11-Jan-19,34.31,35.04,34.00,34.30,104288327
10-Jan-19,33.70,34.40,33.17,34.37,62791499
09-Jan-19,34.00,34.34,33.36,33.93,62086709
08-Jan-19,32.50,33.85,32.28,33.59,122585128
07-Jan-19,33.86,34.15,32.17,32.50,85515717
04-Jan-19,34.25,34.43,33.08,33.96,142571916
03-Jan-19,32.49,35.50,32.48,34.20,274058137
02-Jan-19,28.19,32.26,28.00,32.26,276397084
28-Dec-18,27.82,28.53,27.66,28.17,64260256
27-Dec-18,26.20,27.72,26.05,27.72,48962936
26-Dec-18,26.15,26.24,25.51,26.15,54106520
21-Dec-18,26.85,26.85,25.72,26.41,95806818
20-Dec-18,27.90,27.98,26.40,26.94,60743197
19-Dec-18,28.49,28.63,26.85,27.57,83936500
18-Dec-18,27.91,28.78,27.91,28.69,44783556
17-Dec-18,28.60,28.64,27.74,27.88,59901537
14-Dec-18,29.45,29.85,28.07,28.50,85189700
13-Dec-18,29.45,29.57,28.80,29.23,65662413
12-Dec-18,29.78,30.04,29.21,29.21,75301383
11-Dec-18,29.29,29.88,28.95,29.61,103872930
10-Dec-18,29.07,29.72,28.52,28.67,87614610
07-Dec-18,29.00,29.84,28.27,29.04,113244407
06-Dec-18,28.01,28.71,27.61,28.70,65508944
05-Dec-18,28.75,28.85,27.76,28.57,47554588
04-Dec-18,28.99,29.21,28.07,28.49,85635960
03-Dec-18,28.99,29.34,28.40,28.68,61000057
30-Nov-18,29.31,29.50,27.80,28.32,150523204
29-Nov-18,28.60,29.36,28.18,29.25,71095620
28-Nov-18,28.90,29.57,28.37,29.03,65270038
27-Nov-18,28.00,29.23,27.27,28.93,92006345
26-Nov-18,28.00,28.40,27.18,27.63,78278132
23-Nov-18,27.84,29.28,26.52,27.65,186172290
22-Nov-18,27.70,28.13,27.35,27.82,25076730
21-Nov-18,27.30,27.85,26.88,27.85,66422878
19-Nov-18,27.95,28.70,27.43,27.77,61608722
16-Nov-18,26.28,28.07,26.07,28.02,91860548
14-Nov-18,25.61,26.26,24.97,26.15,91860548
13-Nov-18,25.50,26.30,25.50,25.97,91860548
12-Nov-18,26.10,26.69,25.64,26.34,91860548
09-Nov-18,25.43,26.10,24.76,26.10,91860548
08-Nov-18,25.84,26.38,25.10,25.45,91860548
07-Nov-18,26.90,27.27,25.45,25.88,91860548
06-Nov-18,26.84,27.21,26.30,26.83,91860548
05-Nov-18,26.69,27.08,26.43,27.08,91860548
01-Nov-18,26.61,26.93,25.96,26.79,91860548
31-Oct-18,26.25,26.79,25.38,26.60,91860548
30-Oct-18,25.40,26.25,25.15,26.25,91860548
29-Oct-18,27.00,27.28,24.54,25.10,91860548
26-Oct-18,25.41,26.28,25.21,26.00,91860548
25-Oct-18,25.00,25.59,24.64,25.24,91860548
24-Oct-18,25.30,25.72,24.53,24.58,91860548
23-Oct-18,25.32,25.95,25.05,25.57,91860548
22-Oct-18,25.71,26.13,25.50,25.74,91860548
19-Oct-18,24.10,25.19,23.93,25.19,91860548
18-Oct-18,24.55,24.94,23.77,23.77,91860548
17-Oct-18,23.19,25.50,22.71,24.60,91860548
16-Oct-18,25.62,26.15,25.44,26.00,91860548
15-Oct-18,24.15,25.49,24.15,25.30,91860548
11-Oct-18,25.83,25.83,23.72,23.99,91860548
10-Oct-18,24.99,25.30,22.80,24.55,91860548
09-Oct-18,25.82,27.29,25.82,26.79,91860548
08-Oct-18,26.00,26.75,25.17,26.75,91860548
05-Oct-18,22.95,23.48,22.27,22.61,91860548
04-Oct-18,20.69,22.28,20.20,22.27,91860548
03-Oct-18,22.10,22.20,20.71,21.24,91860548
02-Oct-18,18.40,19.55,18.35,19.55,91860548
01-Oct-18,18.47,18.82,17.57,17.78,91860548
28-Sep-18,18.60,19.29,18.22,18.62,91860548
27-Sep-18,18.40,19.40,18.33,18.86,91860548
*exoneração de responsabilidade