Cotação atual, histórico e gráfico do papel: ELET6

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ELET6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2020	2,44%	0,78	32,78	32,31	31,87	32,90	77M	13.948
30/11/2020	-3,56%	-1,18	32,00	33,12	32,00	33,26	125M	16.410
27/11/2020	-0,36%	-0,12	33,18	33,40	33,03	33,79	42M	7.377
26/11/2020	1,93%	0,63	33,30	32,43	32,24	33,42	37M	4.975
25/11/2020	0,12%	0,04	32,67	33,02	32,16	33,02	91M	11.858
24/11/2020	1,97%	0,63	32,63	32,00	31,91	33,08	73M	10.443
23/11/2020	-0,31%	-0,10	32,00	32,27	31,90	32,47	66M	8.545
20/11/2020	-1,50%	-0,49	32,10	32,50	31,99	32,60	83M	12.095
19/11/2020	-0,61%	-0,20	32,59	32,86	32,23	33,15	74M	10.381
18/11/2020	-2,87%	-0,97	32,79	33,89	32,62	33,98	74M	9.898
17/11/2020	0,06%	0,02	33,76	33,64	33,11	34,07	88M	13.908

16/11/2020	0,51%	0,17	33,74	33,90	33,62	34,80	101M	10.480
13/11/2020	0,96%	0,32	33,57	33,36	32,93	33,91	59M	8.759
12/11/2020	-4,10%	-1,42	33,25	34,30	32,94	34,61	107M	12.872
11/11/2020	-0,86%	-0,30	34,67	34,97	34,27	35,40	56M	7.166
10/11/2020	3,16%	1,07	34,97	33,96	33,78	35,48	93M	13.070
09/11/2020	0,53%	0,18	33,90	34,86	33,66	35,69	110M	12.125
06/11/2020	-0,38%	-0,13	33,72	33,56	33,22	34,20	40M	5.827
05/11/2020	3,93%	1,28	33,85	33,05	33,04	34,23	88M	11.510
04/11/2020	3,10%	0,98	32,57	31,98	31,98	33,24	75M	10.126
03/11/2020	1,94%	0,60	31,59	31,93	31,27	32,18	63M	9.677
30/10/2020	-2,82%	-0,90	30,99	31,76	30,70	31,76	64M	7.339
29/10/2020	0,03%	0,01	31,89	31,53	30,61	32,07	74M	11.808
28/10/2020	-3,83%	-1,27	31,88	32,44	31,68	32,59	105M	15.941
27/10/2020	-1,78%	-0,60	33,15	33,91	32,97	34,27	95M	13.203
26/10/2020	1,23%	0,41	33,75	33,81	33,60	34,97	102M	15.307
23/10/2020	-0,09%	-0,03	33,34	33,30	33,19	33,75	51M	6.311
22/10/2020	1,12%	0,37	33,37	33,01	32,71	33,41	41M	4.922
21/10/2020	1,26%	0,41	33,00	32,57	32,49	33,17	39M	5.707
20/10/2020	1,34%	0,43	32,59	32,54	32,40	33,13	56M	8.990
19/10/2020	-0,46%	-0,15	32,16	32,38	32,03	32,60	63M	10.838
16/10/2020	0,72%	0,23	32,31	32,13	31,58	32,75	82M	12.938
15/10/2020	1,33%	0,42	32,08	31,28	31,11	32,33	55M	9.483
14/10/2020	0,51%	0,16	31,66	31,65	31,51	32,26	50M	7.256
13/10/2020	2,31%	0,71	31,50	31,03	30,99	31,80	58M	8.640
09/10/2020	-1,19%	-0,37	30,79	31,10	30,79	31,85	123M	14.574
08/10/2020	-0,76%	-0,24	31,16	31,46	30,75	31,73	77M	11.616
07/10/2020	-0,85%	-0,27	31,40	31,80	30,55	31,80	88M	14.016
06/10/2020	0,38%	0,12	31,67	31,70	31,50	32,53	76M	11.521
05/10/2020	4,02%	1,22	31,55	30,41	30,06	32,00	69M	9.840
02/10/2020	-2,22%	-0,69	30,33	30,94	30,22	31,55	73M	9.936
01/10/2020	-0,55%	-0,17	31,02	31,26	30,30	31,36	82M	14.840
30/09/2020	-0,45%	-0,14	31,19	31,62	31,08	31,83	84M	10.640
29/09/2020	-0,67%	-0,21	31,33	31,49	30,86	31,76	64M	9.027
28/09/2020	-3,69%	-1,21	31,54	33,10	31,08	33,22	95M	14.301
25/09/2020	-0,52%	-0,17	32,75	32,82	32,23	32,90	65M	9.173
24/09/2020	0,15%	0,05	32,92	32,94	32,85	34,02	58M	8.091
23/09/2020	-2,78%	-0,94	32,87	33,52	32,82	33,84	77M	11.197
22/09/2020	0,18%	0,06	33,81	33,92	33,24	34,21	49M	6.596
21/09/2020	0,75%	0,25	33,75	33,10	32,30	33,90	67M	9.652
18/09/2020	-2,70%	-0,93	33,50	34,14	33,10	34,62	80M	11.636
17/09/2020	0,23%	0,08	34,43	33,98	33,71	34,45	49M	8.205
16/09/2020	-0,61%	-0,21	34,35	34,57	34,16	34,82	76M	10.517
15/09/2020	-2,43%	-0,86	34,56	35,49	34,12	35,79	124M	14.191
14/09/2020	-0,48%	-0,17	35,42	35,54	34,74	35,73	75M	10.359
11/09/2020	-1,06%	-0,38	35,59	36,31	34,95	36,38	110M	17.109
10/09/2020	-2,31%	-0,85	35,97	37,22	35,70	38,07	124M	13.227
09/09/2020	-0,62%	-0,23	36,82	37,15	36,82	37,96	64M	8.332
08/09/2020	-0,24%	-0,09	37,05	36,50	36,13	37,15	70M	8.463
04/09/2020	-0,93%	-0,35	37,14	37,52	36,30	37,91	55M	7.023
03/09/2020	-0,98%	-0,37	37,49	38,01	37,06	38,75	122M	15.994
02/09/2020	2,63%	0,97	37,86	36,92	36,54	38,02	94M	11.466
01/09/2020	2,79%	1,00	36,89	36,39	36,15	37,03	80M	11.205
31/08/2020	-4,45%	-1,67	35,89	37,23	35,77	37,23	135M	12.179
28/08/2020	2,82%	1,03	37,56	36,62	36,62	38,63	149M	14.700
27/08/2020	-1,06%	-0,39	36,53	36,92	35,69	37,41	119M	13.322
26/08/2020	-4,00%	-1,54	36,92	38,29	36,61	38,93	128M	16.155
25/08/2020	3,11%	1,16	38,46	37,89	36,36	39,49	271M	24.595
24/08/2020	8,02%	2,77	37,30	36,16	35,26	37,78	266M	26.095
21/08/2020	4,95%	1,63	34,53	32,90	32,51	36,18	267M	25.960
20/08/2020	-0,78%	-0,26	32,90	32,25	31,75	32,90	162M	21.662
19/08/2020	-3,52%	-1,21	33,16	34,40	32,93	34,60	164M	17.689
18/08/2020	1,69%	0,57	34,37	34,57	33,35	34,60	110M	13.821
17/08/2020	-5,16%	-1,84	33,80	35,64	32,41	35,84	241M	23.716
14/08/2020	1,39%	0,49	35,64	35,37	34,59	36,10	133M	15.142
13/08/2020	-5,38%	-2,00	35,15	37,57	34,51	38,14	233M	25.984
12/08/2020	-3,36%	-1,29	37,15	37,98	36,50	37,98	174M	19.251
11/08/2020	-1,39%	-0,54	38,44	39,28	38,03	39,45	74M	9.014
10/08/2020	-0,76%	-0,30	38,98	39,28	38,21	39,28	69M	7.856
07/08/2020	-0,43%	-0,17	39,28	38,75	38,31	39,44	71M	9.580
06/08/2020	3,22%	1,23	39,45	38,17	37,91	40,18	174M	20.189
05/08/2020	-0,18%	-0,07	38,22	38,69	37,72	39,55	66M	7.983
04/08/2020	-0,55%	-0,21	38,29	38,50	37,11	38,95	70M	9.904
03/08/2020	0,13%	0,05	38,50	38,81	38,28	39,11	94M	12.548
31/07/2020	-1,89%	-0,74	38,45	39,24	37,92	39,37	140M	12.803
30/07/2020	-3,43%	-1,39	39,19	39,08	38,66	39,43	98M	10.314
29/07/2020	2,32%	0,92	40,58	40,08	38,92	40,85	115M	9.396
28/07/2020	-0,30%	-0,12	39,66	40,10	39,62	40,69	107M	10.553
27/07/2020	1,87%	0,73	39,78	39,01	38,57	40,20	89M	10.216
24/07/2020	-0,48%	-0,19	39,05	38,90	38,24	39,23	111M	11.972
23/07/2020	-1,13%	-0,45	39,24	39,55	38,67	40,00	63M	6.731
22/07/2020	0,92%	0,36	39,69	39,68	39,07	40,26	84M	9.364
21/07/2020	-2,65%	-1,07	39,33	40,47	38,59	40,69	91M	10.737
20/07/2020	-1,00%	-0,41	40,40	41,19	39,85	41,36	99M	9.620
17/07/2020	11,84%	4,32	40,81	36,70	36,69	41,55	351M	36.188
16/07/2020	-2,95%	-1,11	36,49	37,23	36,25	37,24	65M	7.202
15/07/2020	4,07%	1,47	37,60	36,63	36,31	37,60	86M	10.692
14/07/2020	-0,28%	-0,10	36,13	36,11	35,73	36,65	61M	8.983
13/07/2020	-2,32%	-0,86	36,23	37,23	36,05	37,36	73M	9.009
10/07/2020	-2,01%	-0,76	37,09	37,10	36,11	38,28	109M	13.415
09/07/2020	9,39%	3,25	37,85	35,02	35,02	38,50	408M	44.553
08/07/2020	1,20%	0,41	34,60	34,50	34,24	35,20	103M	15.207
07/07/2020	1,27%	0,43	34,19	33,70	33,44	34,73	91M	10.534
06/07/2020	-0,56%	-0,19	33,76	35,11	33,72	35,14	106M	11.997
03/07/2020	1,59%	0,53	33,95	33,20	33,09	34,20	58M	5.953
02/07/2020	-0,68%	-0,23	33,42	33,83	32,90	34,21	81M	8.569
01/07/2020	4,37%	1,41	33,65	32,26	32,22	33,90	189M	17.009
30/06/2020	1,03%	0,33	32,24	31,90	31,53	32,71	113M	11.989
29/06/2020	1,59%	0,50	31,91	31,78	31,52	32,23	80M	9.913
26/06/2020	-1,69%	-0,54	31,41	32,08	31,03	32,36	65M	7.764
25/06/2020	3,73%	1,15	31,95	31,02	30,94	32,05	69M	8.857
24/06/2020	-2,81%	-0,89	30,80	31,56	30,51	31,56	51M	6.638
23/06/2020	-0,56%	-0,18	31,69	32,30	31,30	32,40	54M	6.794
22/06/2020	0,85%	0,27	31,87	31,82	31,64	32,40	58M	7.782
19/06/2020	-1,80%	-0,58	31,60	32,52	31,57	32,80	130M	13.341
18/06/2020	-1,89%	-0,62	32,18	32,00	31,82	32,67	100M	14.005
17/06/2020	6,67%	2,05	32,80	31,20	31,10	33,11	210M	26.802
16/06/2020	0,99%	0,30	30,75	31,73	30,43	31,73	72M	12.299
15/06/2020	-3,12%	-0,98	30,45	30,50	29,64	31,16	106M	14.422
12/06/2020	-0,03%	-0,01	31,43	30,35	29,82	31,44	80M	12.351
10/06/2020	-5,33%	-1,77	31,44	33,60	31,30	33,80	91M	13.781
09/06/2020	1,34%	0,44	33,21	32,00	31,25	33,36	84M	11.414
08/06/2020	4,66%	1,46	32,77	31,41	31,32	32,84	79M	10.541
05/06/2020	0,51%	0,16	31,31	31,75	31,19	32,34	80M	9.995
04/06/2020	-0,67%	-0,21	31,15	31,20	30,50	31,56	48M	7.494
03/06/2020	0,38%	0,12	31,36	31,52	30,77	32,27	106M	13.638
02/06/2020	1,53%	0,47	31,24	30,88	30,67	31,49	91M	11.547
01/06/2020	0,23%	0,07	30,77	30,66	30,17	31,29	147M	18.751
29/05/2020	-0,42%	-0,13	30,70	30,82	30,00	31,47	134M	17.095
28/05/2020	-0,48%	-0,15	30,83	30,65	30,15	31,47	68M	11.556
27/05/2020	3,65%	1,09	30,98	30,20	29,98	31,70	199M	26.450
26/05/2020	0,50%	0,15	29,89	29,75	29,64	30,69	83M	11.984
25/05/2020	6,90%	1,92	29,74	29,14	28,19	29,74	146M	17.005
22/05/2020	-	-	27,82	25,85	25,47	27,82	151M	24.538

Date,Open,High,Low,Close,Volume
01-Dec-20,32.31,32.90,31.87,32.78,77054056
30-Nov-20,33.12,33.26,32.00,32.00,125179973
27-Nov-20,33.40,33.79,33.03,33.18,42468928
26-Nov-20,32.43,33.42,32.24,33.30,37308835
25-Nov-20,33.02,33.02,32.16,32.67,90933020
24-Nov-20,32.00,33.08,31.91,32.63,72875700
23-Nov-20,32.27,32.47,31.90,32.00,66434412
20-Nov-20,32.50,32.60,31.99,32.10,83062891
19-Nov-20,32.86,33.15,32.23,32.59,73944056
18-Nov-20,33.89,33.98,32.62,32.79,74250664
17-Nov-20,33.64,34.07,33.11,33.76,88481261
16-Nov-20,33.90,34.80,33.62,33.74,101143099
13-Nov-20,33.36,33.91,32.93,33.57,58688054
12-Nov-20,34.30,34.61,32.94,33.25,107188983
11-Nov-20,34.97,35.40,34.27,34.67,56078387
10-Nov-20,33.96,35.48,33.78,34.97,93255661
09-Nov-20,34.86,35.69,33.66,33.90,109590452
06-Nov-20,33.56,34.20,33.22,33.72,39738356
05-Nov-20,33.05,34.23,33.04,33.85,88062493
04-Nov-20,31.98,33.24,31.98,32.57,74661645
03-Nov-20,31.93,32.18,31.27,31.59,63178834
30-Oct-20,31.76,31.76,30.70,30.99,63587438
29-Oct-20,31.53,32.07,30.61,31.89,73680715
28-Oct-20,32.44,32.59,31.68,31.88,104527429
27-Oct-20,33.91,34.27,32.97,33.15,95255066
26-Oct-20,33.81,34.97,33.60,33.75,102008238
23-Oct-20,33.30,33.75,33.19,33.34,51360029
22-Oct-20,33.01,33.41,32.71,33.37,41306623
21-Oct-20,32.57,33.17,32.49,33.00,38765797
20-Oct-20,32.54,33.13,32.40,32.59,55991718
19-Oct-20,32.38,32.60,32.03,32.16,63275642
16-Oct-20,32.13,32.75,31.58,32.31,81561510
15-Oct-20,31.28,32.33,31.11,32.08,55246683
14-Oct-20,31.65,32.26,31.51,31.66,49891607
13-Oct-20,31.03,31.80,30.99,31.50,58235006
09-Oct-20,31.10,31.85,30.79,30.79,123300750
08-Oct-20,31.46,31.73,30.75,31.16,76553874
07-Oct-20,31.80,31.80,30.55,31.40,88477958
06-Oct-20,31.70,32.53,31.50,31.67,75660252
05-Oct-20,30.41,32.00,30.06,31.55,68936625
02-Oct-20,30.94,31.55,30.22,30.33,73065349
01-Oct-20,31.26,31.36,30.30,31.02,81636670
30-Sep-20,31.62,31.83,31.08,31.19,83835307
29-Sep-20,31.49,31.76,30.86,31.33,64219420
28-Sep-20,33.10,33.22,31.08,31.54,95086131
25-Sep-20,32.82,32.90,32.23,32.75,64553137
24-Sep-20,32.94,34.02,32.85,32.92,58340537
23-Sep-20,33.52,33.84,32.82,32.87,77001648
22-Sep-20,33.92,34.21,33.24,33.81,48608016
21-Sep-20,33.10,33.90,32.30,33.75,66501153
18-Sep-20,34.14,34.62,33.10,33.50,79901599
17-Sep-20,33.98,34.45,33.71,34.43,49369199
16-Sep-20,34.57,34.82,34.16,34.35,75700390
15-Sep-20,35.49,35.79,34.12,34.56,123662471
14-Sep-20,35.54,35.73,34.74,35.42,75020217
11-Sep-20,36.31,36.38,34.95,35.59,109910924
10-Sep-20,37.22,38.07,35.70,35.97,123504288
09-Sep-20,37.15,37.96,36.82,36.82,63673735
08-Sep-20,36.50,37.15,36.13,37.05,69981621
04-Sep-20,37.52,37.91,36.30,37.14,55290357
03-Sep-20,38.01,38.75,37.06,37.49,122074410
02-Sep-20,36.92,38.02,36.54,37.86,94473830
01-Sep-20,36.39,37.03,36.15,36.89,80482686
31-Aug-20,37.23,37.23,35.77,35.89,134816855
28-Aug-20,36.62,38.63,36.62,37.56,148684330
27-Aug-20,36.92,37.41,35.69,36.53,118640162
26-Aug-20,38.29,38.93,36.61,36.92,128000024
25-Aug-20,37.89,39.49,36.36,38.46,271002042
24-Aug-20,36.16,37.78,35.26,37.30,266307421
21-Aug-20,32.90,36.18,32.51,34.53,266610281
20-Aug-20,32.25,32.90,31.75,32.90,161747673
19-Aug-20,34.40,34.60,32.93,33.16,164474132
18-Aug-20,34.57,34.60,33.35,34.37,109646939
17-Aug-20,35.64,35.84,32.41,33.80,240515835
14-Aug-20,35.37,36.10,34.59,35.64,133064890
13-Aug-20,37.57,38.14,34.51,35.15,232957592
12-Aug-20,37.98,37.98,36.50,37.15,174446620
11-Aug-20,39.28,39.45,38.03,38.44,73545104
10-Aug-20,39.28,39.28,38.21,38.98,68564545
07-Aug-20,38.75,39.44,38.31,39.28,70838429
06-Aug-20,38.17,40.18,37.91,39.45,174070678
05-Aug-20,38.69,39.55,37.72,38.22,65627265
04-Aug-20,38.50,38.95,37.11,38.29,69624302
03-Aug-20,38.81,39.11,38.28,38.50,93612328
31-Jul-20,39.24,39.37,37.92,38.45,139794221
30-Jul-20,39.08,39.43,38.66,39.19,98083125
29-Jul-20,40.08,40.85,38.92,40.58,115476515
28-Jul-20,40.10,40.69,39.62,39.66,106656508
27-Jul-20,39.01,40.20,38.57,39.78,89000578
24-Jul-20,38.90,39.23,38.24,39.05,110756509
23-Jul-20,39.55,40.00,38.67,39.24,62993305
22-Jul-20,39.68,40.26,39.07,39.69,83814627
21-Jul-20,40.47,40.69,38.59,39.33,91393714
20-Jul-20,41.19,41.36,39.85,40.40,99287298
17-Jul-20,36.70,41.55,36.69,40.81,350754659
16-Jul-20,37.23,37.24,36.25,36.49,65279463
15-Jul-20,36.63,37.60,36.31,37.60,85506697
14-Jul-20,36.11,36.65,35.73,36.13,61128378
13-Jul-20,37.23,37.36,36.05,36.23,72734055
10-Jul-20,37.10,38.28,36.11,37.09,108792164
09-Jul-20,35.02,38.50,35.02,37.85,408036627
08-Jul-20,34.50,35.20,34.24,34.60,102800833
07-Jul-20,33.70,34.73,33.44,34.19,91237655
06-Jul-20,35.11,35.14,33.72,33.76,106111977
03-Jul-20,33.20,34.20,33.09,33.95,58371425
02-Jul-20,33.83,34.21,32.90,33.42,81048771
01-Jul-20,32.26,33.90,32.22,33.65,188979035
30-Jun-20,31.90,32.71,31.53,32.24,112910436
29-Jun-20,31.78,32.23,31.52,31.91,79940878
26-Jun-20,32.08,32.36,31.03,31.41,65205271
25-Jun-20,31.02,32.05,30.94,31.95,69294362
24-Jun-20,31.56,31.56,30.51,30.80,50860415
23-Jun-20,32.30,32.40,31.30,31.69,53776531
22-Jun-20,31.82,32.40,31.64,31.87,58283952
19-Jun-20,32.52,32.80,31.57,31.60,129847574
18-Jun-20,32.00,32.67,31.82,32.18,99769990
17-Jun-20,31.20,33.11,31.10,32.80,210330377
16-Jun-20,31.73,31.73,30.43,30.75,72310894
15-Jun-20,30.50,31.16,29.64,30.45,106195860
12-Jun-20,30.35,31.44,29.82,31.43,79764768
10-Jun-20,33.60,33.80,31.30,31.44,91052699
09-Jun-20,32.00,33.36,31.25,33.21,84158149
08-Jun-20,31.41,32.84,31.32,32.77,79486476
05-Jun-20,31.75,32.34,31.19,31.31,80186117
04-Jun-20,31.20,31.56,30.50,31.15,48024131
03-Jun-20,31.52,32.27,30.77,31.36,106371092
02-Jun-20,30.88,31.49,30.67,31.24,90960384
01-Jun-20,30.66,31.29,30.17,30.77,146834051
29-May-20,30.82,31.47,30.00,30.70,133618183
28-May-20,30.65,31.47,30.15,30.83,67829317
27-May-20,30.20,31.70,29.98,30.98,198692819
26-May-20,29.75,30.69,29.64,29.89,83015342
25-May-20,29.14,29.74,28.19,29.74,145793020
22-May-20,25.85,27.82,25.47,27.82,150710717

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ELET6

cotações, gráficos e mais...