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
17/10/2025	2,27%	1,27	57,34	55,70	55,63	57,45	98M	7.542
16/10/2025	0,04%	0,02	56,07	55,72	55,20	56,45	63M	5.236
15/10/2025	2,75%	1,50	56,05	56,15	55,69	56,85	172M	11.666
14/10/2025	-0,84%	-0,46	54,55	54,90	54,15	55,25	84M	6.153
13/10/2025	0,27%	0,15	55,01	55,00	54,96	55,50	33M	4.002
10/10/2025	-0,35%	-0,19	54,86	55,16	54,51	55,42	37M	3.714
09/10/2025	-0,05%	-0,03	55,05	55,44	55,04	55,92	104M	5.635

08/10/2025	1,16%	0,63	55,08	54,63	54,45	55,47	56M	4.720
07/10/2025	-1,55%	-0,86	54,45	54,99	54,06	54,99	53M	4.989
06/10/2025	-0,32%	-0,18	55,31	55,49	54,71	55,49	78M	5.874
03/10/2025	0,34%	0,19	55,49	55,40	55,05	55,70	41M	3.665
02/10/2025	-0,81%	-0,45	55,30	55,73	55,06	55,90	49M	3.352
01/10/2025	0,50%	0,28	55,75	55,71	55,46	56,31	71M	7.222
30/09/2025	-0,16%	-0,09	55,47	55,88	55,32	56,58	91M	7.799
29/09/2025	4,30%	2,29	55,56	53,60	53,41	55,82	125M	8.997
26/09/2025	0,23%	0,12	53,27	53,20	53,09	53,52	22M	2.613
25/09/2025	-0,39%	-0,21	53,15	53,35	52,90	53,54	33M	3.269
24/09/2025	0,08%	0,04	53,36	53,20	52,85	53,48	50M	3.975
23/09/2025	1,72%	0,90	53,32	52,34	52,14	53,44	67M	4.336
22/09/2025	-2,15%	-1,15	52,42	53,14	51,94	53,14	236M	11.299
19/09/2025	3,08%	1,60	53,57	51,97	51,87	53,69	156M	7.508
18/09/2025	0,48%	0,25	51,97	51,72	51,41	52,53	53M	4.973
17/09/2025	1,79%	0,91	51,72	50,79	50,66	52,04	180M	5.157
16/09/2025	0,61%	0,31	50,81	50,90	50,48	51,05	57M	3.469
15/09/2025	2,89%	1,42	50,50	49,14	49,14	51,05	115M	7.764
12/09/2025	0,41%	0,20	49,08	48,57	48,54	49,23	36M	3.674
11/09/2025	0,97%	0,47	48,88	48,41	48,38	49,36	45M	4.105
10/09/2025	0,46%	0,22	48,41	48,19	48,08	48,80	33M	3.510
09/09/2025	0,48%	0,23	48,19	48,16	47,74	48,44	28M	2.149
08/09/2025	-0,17%	-0,08	47,96	48,06	47,77	48,32	28M	3.419
05/09/2025	0,82%	0,39	48,04	47,71	47,71	48,43	51M	5.643
04/09/2025	0,42%	0,20	47,65	47,55	47,25	47,95	51M	5.369
03/09/2025	-0,38%	-0,18	47,45	47,64	47,14	47,81	38M	4.168
02/09/2025	-0,54%	-0,26	47,63	47,38	47,30	48,00	62M	6.119
01/09/2025	0,36%	0,17	47,89	47,66	47,59	48,28	40M	3.621
29/08/2025	0,93%	0,44	47,72	47,40	47,21	48,09	77M	7.096
28/08/2025	2,01%	0,93	47,28	46,80	46,44	47,58	85M	7.756
27/08/2025	1,02%	0,47	46,35	45,90	45,56	46,50	38M	3.841
26/08/2025	-1,01%	-0,47	45,88	46,55	45,62	46,69	62M	4.848
25/08/2025	0,65%	0,30	46,35	46,00	45,92	46,66	106M	5.478
22/08/2025	0,55%	0,25	46,05	45,90	45,65	46,40	65M	7.095
21/08/2025	0,50%	0,23	45,80	45,40	45,18	45,87	40M	4.616
20/08/2025	0,40%	0,18	45,57	45,17	44,95	45,81	44M	6.214
19/08/2025	-1,28%	-0,59	45,39	45,55	44,76	45,63	71M	7.441
18/08/2025	-4,01%	-1,92	45,98	45,96	45,30	46,10	92M	8.241
15/08/2025	-0,02%	-0,01	47,90	47,92	47,59	48,01	95M	8.502
14/08/2025	-1,22%	-0,59	47,91	48,69	47,77	48,69	86M	6.811
13/08/2025	-1,08%	-0,53	48,50	49,04	48,22	49,18	127M	9.925
12/08/2025	1,03%	0,50	49,03	48,80	48,45	49,39	119M	8.755
11/08/2025	1,95%	0,93	48,53	47,89	47,14	48,68	181M	11.650
08/08/2025	3,41%	1,57	47,60	46,10	46,09	47,96	291M	15.701
07/08/2025	9,60%	4,03	46,03	44,56	44,20	46,20	563M	23.978
06/08/2025	3,19%	1,30	42,00	40,77	40,75	42,48	125M	10.023
05/08/2025	-0,80%	-0,33	40,70	41,37	40,70	41,40	39M	3.877
04/08/2025	-0,05%	-0,02	41,03	41,41	40,76	41,55	58M	5.155
01/08/2025	0,37%	0,15	41,05	41,32	40,69	41,52	37M	4.509
31/07/2025	-0,97%	-0,40	40,90	41,00	40,67	41,41	57M	6.588
30/07/2025	0,39%	0,16	41,30	41,01	40,80	41,75	118M	10.358
29/07/2025	-0,12%	-0,05	41,14	41,23	40,94	41,48	21M	2.560
28/07/2025	-0,72%	-0,30	41,19	41,49	40,80	41,80	59M	6.316
25/07/2025	-1,24%	-0,52	41,49	42,10	41,35	42,16	34M	4.076
24/07/2025	-1,01%	-0,43	42,01	42,11	41,89	42,32	25M	3.633
23/07/2025	0,54%	0,23	42,44	42,30	42,22	42,67	20M	1.629
22/07/2025	-0,99%	-0,42	42,21	42,69	42,06	43,04	41M	4.668
21/07/2025	0,38%	0,16	42,63	42,82	42,43	42,90	32M	3.506
18/07/2025	-1,03%	-0,44	42,47	42,71	42,25	42,90	50M	4.444
17/07/2025	0,19%	0,08	42,91	42,71	42,45	43,03	37M	4.867
16/07/2025	-0,97%	-0,42	42,83	43,40	42,17	43,56	67M	7.585
15/07/2025	1,41%	0,60	43,25	42,75	42,32	43,38	62M	4.488
14/07/2025	-1,18%	-0,51	42,65	43,02	42,55	43,27	29M	3.148
11/07/2025	-0,69%	-0,30	43,16	43,28	42,97	43,75	31M	3.171
10/07/2025	-0,34%	-0,15	43,46	43,45	42,96	43,75	32M	4.111
09/07/2025	-1,04%	-0,46	43,61	44,07	43,58	44,07	37M	4.053
08/07/2025	-0,52%	-0,23	44,07	44,30	43,68	44,31	34M	4.254
07/07/2025	-2,19%	-0,99	44,30	45,00	44,25	45,55	41M	5.171
04/07/2025	0,29%	0,13	45,29	45,14	44,79	45,36	23M	2.883
03/07/2025	1,78%	0,79	45,16	44,37	44,25	45,38	60M	4.965
02/07/2025	-0,80%	-0,36	44,37	45,02	44,00	45,02	39M	4.756
01/07/2025	1,91%	0,84	44,73	44,20	44,20	44,88	27M	3.348
27/06/2025	-0,23%	-0,10	43,89	43,75	43,71	44,22	27M	2.615
26/06/2025	0,30%	0,13	43,99	43,86	43,69	44,48	43M	4.142
25/06/2025	-1,35%	-0,60	43,86	44,25	43,44	44,25	39M	4.857
24/06/2025	0,09%	0,04	44,46	44,42	44,10	44,83	31M	3.162
23/06/2025	0,73%	0,32	44,42	43,82	43,75	44,44	42M	4.476
20/06/2025	-2,24%	-1,01	44,10	45,11	43,61	45,16	116M	8.484
18/06/2025	-2,27%	-1,05	45,11	46,16	45,11	46,16	58M	6.821
17/06/2025	-0,60%	-0,28	46,16	46,58	45,88	46,68	47M	4.677
16/06/2025	1,64%	0,75	46,44	45,90	45,90	46,60	41M	4.932
13/06/2025	-0,87%	-0,40	45,69	45,86	45,36	45,96	74M	7.217
12/06/2025	0,00%	0,00	46,09	45,89	45,88	46,36	51M	4.862
11/06/2025	-0,52%	-0,24	46,09	46,15	45,75	46,58	37M	4.922
10/06/2025	1,38%	0,63	46,33	45,85	45,83	46,39	65M	5.099
09/06/2025	-0,98%	-0,45	45,70	45,95	44,93	46,02	41M	4.863
06/06/2025	0,00%	0,00	46,15	46,35	45,94	46,41	38M	3.684
05/06/2025	-0,75%	-0,35	46,15	46,59	46,09	46,72	46M	4.483
04/06/2025	-0,62%	-0,29	46,50	46,86	46,30	47,21	52M	4.773
03/06/2025	0,41%	0,19	46,79	46,41	46,30	47,06	35M	4.231
02/06/2025	-0,79%	-0,37	46,60	47,26	46,43	47,34	48M	5.027
30/05/2025	-0,78%	-0,37	46,97	47,50	46,97	47,83	161M	7.293
29/05/2025	1,41%	0,66	47,34	46,67	46,42	47,59	66M	5.924
28/05/2025	-1,06%	-0,50	46,68	47,19	46,43	47,23	35M	3.922
27/05/2025	1,11%	0,52	47,18	47,20	47,07	47,49	42M	3.776
26/05/2025	0,28%	0,13	46,66	46,70	46,53	47,06	19M	2.286
23/05/2025	0,85%	0,39	46,53	45,77	45,40	46,75	62M	5.255
22/05/2025	-0,06%	-0,03	46,14	46,12	45,94	47,29	67M	7.006
21/05/2025	-0,99%	-0,46	46,17	46,63	45,75	46,66	53M	5.542
20/05/2025	-0,45%	-0,21	46,63	46,80	46,34	46,93	45M	4.766
19/05/2025	1,06%	0,49	46,84	46,33	46,04	47,45	54M	5.193
16/05/2025	0,46%	0,21	46,35	46,14	45,14	46,42	70M	6.239
15/05/2025	-3,13%	-1,49	46,14	46,20	45,51	46,60	186M	12.856
14/05/2025	-0,38%	-0,18	47,63	47,91	47,43	47,96	65M	6.226
13/05/2025	0,61%	0,29	47,81	47,80	47,28	48,33	57M	5.487
12/05/2025	-0,81%	-0,39	47,52	48,17	47,10	48,27	66M	6.675
09/05/2025	0,69%	0,33	47,91	47,43	47,36	48,48	70M	7.332
08/05/2025	1,30%	0,61	47,58	47,60	47,14	48,26	112M	9.006
07/05/2025	-0,59%	-0,28	46,97	47,25	46,46	47,36	45M	3.927
06/05/2025	0,13%	0,06	47,25	47,06	46,82	47,42	33M	3.233
05/05/2025	-1,63%	-0,78	47,19	48,14	46,94	48,35	89M	6.120
02/05/2025	-0,54%	-0,26	47,97	47,98	47,55	48,21	50M	4.236
30/04/2025	1,22%	0,58	48,23	47,35	47,31	48,36	72M	8.238
29/04/2025	0,51%	0,24	47,65	47,59	47,48	48,00	59M	5.940
28/04/2025	0,47%	0,22	47,41	47,19	47,12	47,61	66M	6.545
25/04/2025	-0,42%	-0,20	47,19	47,48	46,90	47,75	75M	7.603
24/04/2025	2,91%	1,34	47,39	46,28	46,22	47,57	90M	8.444
23/04/2025	1,48%	0,67	46,05	45,59	45,57	46,29	82M	7.234
22/04/2025	-0,48%	-0,22	45,38	45,30	45,10	45,50	55M	5.317
17/04/2025	2,80%	1,24	45,60	43,98	43,77	45,60	69M	6.561
16/04/2025	-1,99%	-0,90	44,36	45,04	44,25	45,16	79M	8.004
15/04/2025	-0,66%	-0,30	45,26	45,65	45,13	45,92	47M	5.381
14/04/2025	1,61%	0,72	45,56	45,31	44,82	45,72	72M	7.729
11/04/2025	-0,64%	-0,29	44,84	45,38	44,57	45,38	88M	10.113
10/04/2025	1,12%	0,50	45,13	44,40	44,10	45,13	61M	5.955
09/04/2025	1,76%	0,77	44,63	43,61	43,46	45,17	134M	15.969
08/04/2025	-	-	43,86	43,82	43,78	44,54	83M	7.293

Date,Open,High,Low,Close,Volume
17-Oct-25,55.70,57.45,55.63,57.34,98468294
16-Oct-25,55.72,56.45,55.20,56.07,62921662
15-Oct-25,56.15,56.85,55.69,56.05,172244299
14-Oct-25,54.90,55.25,54.15,54.55,84293782
13-Oct-25,55.00,55.50,54.96,55.01,32863282
10-Oct-25,55.16,55.42,54.51,54.86,37051933
09-Oct-25,55.44,55.92,55.04,55.05,103788434
08-Oct-25,54.63,55.47,54.45,55.08,56446422
07-Oct-25,54.99,54.99,54.06,54.45,53270214
06-Oct-25,55.49,55.49,54.71,55.31,78399079
03-Oct-25,55.40,55.70,55.05,55.49,41268059
02-Oct-25,55.73,55.90,55.06,55.30,48858223
01-Oct-25,55.71,56.31,55.46,55.75,71266157
30-Sep-25,55.88,56.58,55.32,55.47,90829633
29-Sep-25,53.60,55.82,53.41,55.56,125341495
26-Sep-25,53.20,53.52,53.09,53.27,22324138
25-Sep-25,53.35,53.54,52.90,53.15,33272716
24-Sep-25,53.20,53.48,52.85,53.36,49878536
23-Sep-25,52.34,53.44,52.14,53.32,66944412
22-Sep-25,53.14,53.14,51.94,52.42,236143733
19-Sep-25,51.97,53.69,51.87,53.57,155936218
18-Sep-25,51.72,52.53,51.41,51.97,53223847
17-Sep-25,50.79,52.04,50.66,51.72,180105864
16-Sep-25,50.90,51.05,50.48,50.81,56813989
15-Sep-25,49.14,51.05,49.14,50.50,114620181
12-Sep-25,48.57,49.23,48.54,49.08,35927124
11-Sep-25,48.41,49.36,48.38,48.88,45415333
10-Sep-25,48.19,48.80,48.08,48.41,32967442
09-Sep-25,48.16,48.44,47.74,48.19,27861015
08-Sep-25,48.06,48.32,47.77,47.96,28419967
05-Sep-25,47.71,48.43,47.71,48.04,50502454
04-Sep-25,47.55,47.95,47.25,47.65,50776286
03-Sep-25,47.64,47.81,47.14,47.45,38251661
02-Sep-25,47.38,48.00,47.30,47.63,61902110
01-Sep-25,47.66,48.28,47.59,47.89,40414682
29-Aug-25,47.40,48.09,47.21,47.72,76816127
28-Aug-25,46.80,47.58,46.44,47.28,85441559
27-Aug-25,45.90,46.50,45.56,46.35,38295135
26-Aug-25,46.55,46.69,45.62,45.88,62382822
25-Aug-25,46.00,46.66,45.92,46.35,105972760
22-Aug-25,45.90,46.40,45.65,46.05,64982964
21-Aug-25,45.40,45.87,45.18,45.80,40120024
20-Aug-25,45.17,45.81,44.95,45.57,44233258
19-Aug-25,45.55,45.63,44.76,45.39,71362636
18-Aug-25,45.96,46.10,45.30,45.98,91921312
15-Aug-25,47.92,48.01,47.59,47.90,95211429
14-Aug-25,48.69,48.69,47.77,47.91,85799685
13-Aug-25,49.04,49.18,48.22,48.50,127209442
12-Aug-25,48.80,49.39,48.45,49.03,118809570
11-Aug-25,47.89,48.68,47.14,48.53,181445391
08-Aug-25,46.10,47.96,46.09,47.60,290997411
07-Aug-25,44.56,46.20,44.20,46.03,563255903
06-Aug-25,40.77,42.48,40.75,42.00,124980895
05-Aug-25,41.37,41.40,40.70,40.70,38627056
04-Aug-25,41.41,41.55,40.76,41.03,57971525
01-Aug-25,41.32,41.52,40.69,41.05,37220929
31-Jul-25,41.00,41.41,40.67,40.90,57459821
30-Jul-25,41.01,41.75,40.80,41.30,117513070
29-Jul-25,41.23,41.48,40.94,41.14,21055054
28-Jul-25,41.49,41.80,40.80,41.19,59283916
25-Jul-25,42.10,42.16,41.35,41.49,34165061
24-Jul-25,42.11,42.32,41.89,42.01,24885555
23-Jul-25,42.30,42.67,42.22,42.44,19883990
22-Jul-25,42.69,43.04,42.06,42.21,40774839
21-Jul-25,42.82,42.90,42.43,42.63,31933836
18-Jul-25,42.71,42.90,42.25,42.47,50230580
17-Jul-25,42.71,43.03,42.45,42.91,37273933
16-Jul-25,43.40,43.56,42.17,42.83,66597051
15-Jul-25,42.75,43.38,42.32,43.25,61899161
14-Jul-25,43.02,43.27,42.55,42.65,28841728
11-Jul-25,43.28,43.75,42.97,43.16,30901260
10-Jul-25,43.45,43.75,42.96,43.46,31888257
09-Jul-25,44.07,44.07,43.58,43.61,37084641
08-Jul-25,44.30,44.31,43.68,44.07,34122684
07-Jul-25,45.00,45.55,44.25,44.30,40911022
04-Jul-25,45.14,45.36,44.79,45.29,22733178
03-Jul-25,44.37,45.38,44.25,45.16,59821820
02-Jul-25,45.02,45.02,44.00,44.37,39389865
01-Jul-25,44.20,44.88,44.20,44.73,27211810
27-Jun-25,43.75,44.22,43.71,43.89,26545608
26-Jun-25,43.86,44.48,43.69,43.99,43075205
25-Jun-25,44.25,44.25,43.44,43.86,38908878
24-Jun-25,44.42,44.83,44.10,44.46,30609119
23-Jun-25,43.82,44.44,43.75,44.42,41515957
20-Jun-25,45.11,45.16,43.61,44.10,115925083
18-Jun-25,46.16,46.16,45.11,45.11,57920092
17-Jun-25,46.58,46.68,45.88,46.16,46704948
16-Jun-25,45.90,46.60,45.90,46.44,40524885
13-Jun-25,45.86,45.96,45.36,45.69,73671584
12-Jun-25,45.89,46.36,45.88,46.09,50509226
11-Jun-25,46.15,46.58,45.75,46.09,37356914
10-Jun-25,45.85,46.39,45.83,46.33,65235164
09-Jun-25,45.95,46.02,44.93,45.70,41139200
06-Jun-25,46.35,46.41,45.94,46.15,38021625
05-Jun-25,46.59,46.72,46.09,46.15,45784241
04-Jun-25,46.86,47.21,46.30,46.50,51726859
03-Jun-25,46.41,47.06,46.30,46.79,34745959
02-Jun-25,47.26,47.34,46.43,46.60,48186714
30-May-25,47.50,47.83,46.97,46.97,161444730
29-May-25,46.67,47.59,46.42,47.34,65853660
28-May-25,47.19,47.23,46.43,46.68,35066583
27-May-25,47.20,47.49,47.07,47.18,41675939
26-May-25,46.70,47.06,46.53,46.66,19293102
23-May-25,45.77,46.75,45.40,46.53,61851102
22-May-25,46.12,47.29,45.94,46.14,66824900
21-May-25,46.63,46.66,45.75,46.17,53037535
20-May-25,46.80,46.93,46.34,46.63,44569805
19-May-25,46.33,47.45,46.04,46.84,53604167
16-May-25,46.14,46.42,45.14,46.35,69919473
15-May-25,46.20,46.60,45.51,46.14,185537830
14-May-25,47.91,47.96,47.43,47.63,64600597
13-May-25,47.80,48.33,47.28,47.81,57191837
12-May-25,48.17,48.27,47.10,47.52,66047895
09-May-25,47.43,48.48,47.36,47.91,69736668
08-May-25,47.60,48.26,47.14,47.58,111841374
07-May-25,47.25,47.36,46.46,46.97,45343284
06-May-25,47.06,47.42,46.82,47.25,33487053
05-May-25,48.14,48.35,46.94,47.19,88758230
02-May-25,47.98,48.21,47.55,47.97,49559355
30-Apr-25,47.35,48.36,47.31,48.23,71781905
29-Apr-25,47.59,48.00,47.48,47.65,59121936
28-Apr-25,47.19,47.61,47.12,47.41,66366295
25-Apr-25,47.48,47.75,46.90,47.19,74798694
24-Apr-25,46.28,47.57,46.22,47.39,89566536
23-Apr-25,45.59,46.29,45.57,46.05,82373254
22-Apr-25,45.30,45.50,45.10,45.38,55103007
17-Apr-25,43.98,45.60,43.77,45.60,68686854
16-Apr-25,45.04,45.16,44.25,44.36,78874721
15-Apr-25,45.65,45.92,45.13,45.26,47435382
14-Apr-25,45.31,45.72,44.82,45.56,72130038
11-Apr-25,45.38,45.38,44.57,44.84,88125082
10-Apr-25,44.40,45.13,44.10,45.13,61052788
09-Apr-25,43.61,45.17,43.46,44.63,134228777
08-Apr-25,43.82,44.54,43.78,43.86,82940369

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELET6