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
01/07/2022	-0,43%	-0,20	46,50	46,48	46,00	46,89	160M	18.026
30/06/2022	1,59%	0,73	46,70	45,49	45,33	47,03	182M	21.731
29/06/2022	0,59%	0,27	45,97	45,70	45,57	46,37	141M	16.380
28/06/2022	0,66%	0,30	45,70	45,45	45,42	46,32	184M	20.653
27/06/2022	2,48%	1,10	45,40	44,29	44,24	45,64	186M	21.604
24/06/2022	1,54%	0,67	44,30	44,06	43,79	44,42	138M	14.521
23/06/2022	-1,73%	-0,77	43,63	44,50	43,55	44,61	193M	21.611
22/06/2022	2,07%	0,90	44,40	43,10	42,90	44,78	361M	34.534
21/06/2022	0,83%	0,36	43,50	43,36	43,23	44,24	212M	25.151
20/06/2022	1,75%	0,74	43,14	42,47	42,38	44,56	299M	30.860
17/06/2022	2,37%	0,98	42,40	40,98	40,60	42,57	285M	19.393

15/06/2022	2,75%	1,11	41,42	40,81	40,65	41,82	404M	35.413
14/06/2022	2,36%	0,93	40,31	39,69	39,54	40,75	244M	24.473
13/06/2022	-0,81%	-0,32	39,38	39,01	38,70	39,67	291M	34.561
10/06/2022	-6,59%	-2,80	39,70	41,00	39,40	41,00	937M	75.284
09/06/2022	2,09%	0,87	42,50	41,99	41,11	43,35	440M	37.349
08/06/2022	0,68%	0,28	41,63	41,33	41,04	42,35	234M	23.849
07/06/2022	-0,24%	-0,10	41,35	41,20	40,91	41,74	115M	12.089
06/06/2022	-0,60%	-0,25	41,45	41,70	40,98	42,30	191M	13.898
03/06/2022	-2,23%	-0,95	41,70	42,65	41,47	43,03	264M	23.178
02/06/2022	1,52%	0,64	42,65	42,43	41,90	42,82	141M	16.287
01/06/2022	0,91%	0,38	42,01	41,91	41,21	42,37	172M	14.361
31/05/2022	0,82%	0,34	41,63	41,36	41,23	42,06	194M	18.098
30/05/2022	-3,44%	-1,47	41,29	42,85	40,86	42,90	265M	24.186
27/05/2022	0,59%	0,25	42,76	42,00	41,96	43,20	365M	29.863
26/05/2022	-2,54%	-1,11	42,51	43,65	41,77	44,40	332M	35.756
25/05/2022	0,28%	0,12	43,62	43,40	43,06	44,44	147M	16.707
24/05/2022	2,04%	0,87	43,50	42,40	42,37	43,50	155M	13.975
23/05/2022	-1,11%	-0,48	42,63	43,41	42,31	43,43	111M	13.034
20/05/2022	-0,21%	-0,09	43,11	43,71	42,41	43,90	109M	12.680
19/05/2022	2,54%	1,07	43,20	43,49	42,25	44,29	464M	42.701
18/05/2022	-0,73%	-0,31	42,13	42,81	40,52	42,89	352M	30.451
17/05/2022	3,01%	1,24	42,44	41,84	41,44	43,38	206M	22.977
16/05/2022	2,16%	0,87	41,20	40,36	40,33	41,90	95M	11.083
13/05/2022	1,77%	0,70	40,33	39,89	39,58	40,84	142M	14.977
12/05/2022	1,98%	0,77	39,63	38,60	38,36	39,90	117M	15.182
11/05/2022	-0,59%	-0,23	38,86	39,80	38,47	39,86	86M	12.649
10/05/2022	1,45%	0,56	39,09	38,90	38,51	39,70	94M	12.971
09/05/2022	0,68%	0,26	38,53	37,96	37,73	38,95	104M	14.550
06/05/2022	-1,03%	-0,40	38,27	38,66	38,16	39,22	103M	12.251
05/05/2022	-2,03%	-0,80	38,67	39,01	37,90	39,51	128M	12.743
04/05/2022	2,20%	0,85	39,47	38,72	37,18	39,80	194M	15.322
03/05/2022	-0,72%	-0,28	38,62	38,73	38,30	38,99	69M	7.417
02/05/2022	-3,11%	-1,25	38,90	39,89	37,56	39,95	169M	18.729
29/04/2022	-0,22%	-0,09	40,15	40,26	40,14	41,56	159M	15.749
28/04/2022	0,47%	0,19	40,24	40,03	39,80	40,80	135M	14.529
27/04/2022	2,01%	0,79	40,05	40,15	39,50	40,35	108M	11.841
26/04/2022	-1,46%	-0,58	39,26	39,71	38,96	40,20	147M	19.398
25/04/2022	-1,85%	-0,75	39,84	38,99	38,88	40,29	201M	22.014
22/04/2022	-3,97%	-1,68	40,59	40,80	40,18	41,35	178M	17.101
20/04/2022	4,60%	1,86	42,27	40,01	40,00	43,49	568M	53.481
19/04/2022	-3,33%	-1,39	40,41	41,81	39,25	41,81	259M	24.434
18/04/2022	-1,85%	-0,79	41,80	42,40	41,54	42,60	241M	22.712
14/04/2022	0,12%	0,05	42,59	42,69	42,33	43,13	316M	29.531
13/04/2022	3,81%	1,56	42,54	41,14	40,43	42,73	341M	35.679
12/04/2022	1,11%	0,45	40,98	41,00	40,81	41,99	171M	22.706
11/04/2022	-2,03%	-0,84	40,53	40,75	39,60	40,92	179M	22.105
08/04/2022	4,00%	1,59	41,37	39,82	39,82	42,14	317M	34.552
07/04/2022	2,79%	1,08	39,78	38,80	38,62	40,42	221M	27.248
06/04/2022	2,93%	1,10	38,70	37,42	36,45	39,10	194M	22.554
05/04/2022	-3,89%	-1,52	37,60	39,03	37,49	39,03	92M	10.910
04/04/2022	0,62%	0,24	39,12	38,85	38,45	39,33	90M	12.959
01/04/2022	3,68%	1,38	38,88	37,92	37,85	39,31	155M	16.811
31/03/2022	2,29%	0,84	37,50	36,67	36,67	37,85	114M	13.969
30/03/2022	-0,46%	-0,17	36,66	36,93	35,89	36,93	100M	12.104
29/03/2022	1,46%	0,53	36,83	37,10	36,57	37,37	68M	8.747
28/03/2022	0,22%	0,08	36,30	36,59	35,97	36,64	48M	7.064
25/03/2022	-0,11%	-0,04	36,22	36,30	35,98	36,67	52M	8.210
24/03/2022	1,97%	0,70	36,26	35,79	35,50	36,26	57M	8.174
23/03/2022	-0,64%	-0,23	35,56	35,71	35,27	36,07	86M	10.665
22/03/2022	3,20%	1,11	35,79	35,00	34,91	36,15	133M	18.536
21/03/2022	-0,91%	-0,32	34,68	35,13	34,31	35,30	60M	8.853
18/03/2022	2,40%	0,82	35,00	34,11	33,77	35,07	90M	9.458
17/03/2022	1,76%	0,59	34,18	33,34	32,81	34,37	125M	15.527
16/03/2022	0,72%	0,24	33,59	33,42	32,71	33,70	75M	9.767
15/03/2022	0,12%	0,04	33,35	33,26	32,82	33,74	46M	9.241
14/03/2022	-0,83%	-0,28	33,31	33,81	32,99	34,26	45M	6.626
11/03/2022	-1,78%	-0,61	33,59	34,47	33,16	34,65	56M	10.394
10/03/2022	-0,96%	-0,33	34,20	34,09	32,90	34,30	72M	11.033
09/03/2022	4,04%	1,34	34,53	33,44	33,30	35,18	88M	13.792
08/03/2022	1,00%	0,33	33,19	33,01	32,48	33,61	75M	13.654
07/03/2022	-5,57%	-1,94	32,86	34,86	32,74	34,86	63M	8.674
04/03/2022	-0,85%	-0,30	34,80	35,21	33,86	35,26	50M	7.225
03/03/2022	2,21%	0,76	35,10	34,22	34,02	35,36	69M	9.734
02/03/2022	-0,20%	-0,07	34,34	34,43	34,04	34,75	45M	7.170
25/02/2022	1,65%	0,56	34,41	33,67	33,66	34,42	70M	11.133
24/02/2022	-2,59%	-0,90	33,85	34,00	32,88	34,27	118M	17.263
23/02/2022	3,27%	1,10	34,75	34,28	34,26	35,10	92M	12.523
22/02/2022	0,03%	0,01	33,65	33,98	33,25	34,33	57M	8.527
21/02/2022	-1,98%	-0,68	33,64	34,42	33,43	34,55	47M	7.970
18/02/2022	-0,49%	-0,17	34,32	34,80	34,27	34,86	65M	9.305
17/02/2022	-0,32%	-0,11	34,49	34,72	34,25	34,99	64M	9.954
16/02/2022	-1,14%	-0,40	34,60	35,52	34,40	36,53	155M	20.941
15/02/2022	6,54%	2,15	35,00	33,00	32,89	35,00	167M	19.242
14/02/2022	-0,58%	-0,19	32,85	33,08	32,46	33,35	60M	9.564
11/02/2022	-0,99%	-0,33	33,04	33,60	32,71	33,92	57M	8.460
10/02/2022	0,39%	0,13	33,37	33,57	32,99	33,77	53M	9.830
09/02/2022	2,18%	0,71	33,24	32,65	31,65	33,38	111M	16.948
08/02/2022	-0,70%	-0,23	32,53	32,73	32,27	32,76	61M	8.965
07/02/2022	-1,21%	-0,40	32,76	33,15	32,41	33,16	59M	9.210
04/02/2022	-0,87%	-0,29	33,16	33,21	32,76	33,68	88M	12.197
03/02/2022	1,98%	0,65	33,45	32,81	32,64	33,84	84M	12.834
02/02/2022	-3,10%	-1,05	32,80	33,86	32,80	34,20	110M	14.023
01/02/2022	-1,83%	-0,63	33,85	34,77	33,70	34,90	66M	8.029
31/01/2022	-0,43%	-0,15	34,48	34,68	33,92	34,83	80M	10.136
28/01/2022	1,73%	0,59	34,63	33,74	33,61	34,77	54M	7.002
27/01/2022	-0,18%	-0,06	34,04	34,40	33,65	35,03	60M	8.565
26/01/2022	2,31%	0,77	34,10	33,85	33,69	34,46	71M	11.210
25/01/2022	1,28%	0,42	33,33	32,90	32,42	33,69	48M	7.818
24/01/2022	-1,61%	-0,54	32,91	33,56	32,72	33,92	62M	9.343
21/01/2022	2,39%	0,78	33,45	32,70	32,47	33,74	91M	13.033
20/01/2022	0,99%	0,32	32,67	32,35	32,18	33,34	61M	7.564
19/01/2022	3,32%	1,04	32,35	31,53	31,37	32,79	60M	8.619
18/01/2022	0,19%	0,06	31,31	31,10	30,85	31,55	57M	8.869
17/01/2022	0,51%	0,16	31,25	31,07	30,59	31,63	42M	7.489
14/01/2022	0,10%	0,03	31,09	31,09	30,51	31,41	59M	9.107
13/01/2022	-0,06%	-0,02	31,06	31,04	30,72	32,13	99M	13.585
12/01/2022	4,05%	1,21	31,08	30,90	29,57	31,40	94M	13.686
11/01/2022	1,46%	0,43	29,87	29,38	29,26	30,13	70M	12.186
10/01/2022	-2,39%	-0,72	29,44	30,12	29,12	30,50	99M	13.623
07/01/2022	-3,33%	-1,04	30,16	31,10	30,01	31,33	75M	10.183
06/01/2022	-0,10%	-0,03	31,20	31,44	30,97	31,62	49M	8.886
05/01/2022	-0,51%	-0,16	31,23	30,97	30,77	31,55	57M	10.264
04/01/2022	-2,82%	-0,91	31,39	32,66	31,12	32,67	54M	8.449
03/01/2022	-2,15%	-0,71	32,30	33,12	32,11	33,69	58M	7.787
30/12/2021	1,35%	0,44	33,01	33,00	32,47	33,38	62M	8.233
29/12/2021	-0,91%	-0,30	32,57	32,89	32,44	33,11	27M	4.583
28/12/2021	0,06%	0,02	32,87	32,82	32,46	33,00	24M	3.482
27/12/2021	0,58%	0,19	32,85	32,71	32,64	33,14	31M	4.139
23/12/2021	-1,15%	-0,38	32,66	33,11	32,62	33,20	39M	5.033
22/12/2021	1,88%	0,61	33,04	32,46	32,30	33,15	42M	5.491
21/12/2021	0,22%	0,07	32,43	32,63	32,32	33,02	67M	9.625
20/12/2021	-3,11%	-1,04	32,36	33,00	31,91	33,25	68M	9.013
17/12/2021	-	-	33,40	32,89	32,15	33,40	121M	15.180

Date,Open,High,Low,Close,Volume
01-Jul-22,46.48,46.89,46.00,46.50,160441039
30-Jun-22,45.49,47.03,45.33,46.70,181839578
29-Jun-22,45.70,46.37,45.57,45.97,140978851
28-Jun-22,45.45,46.32,45.42,45.70,183659760
27-Jun-22,44.29,45.64,44.24,45.40,186306594
24-Jun-22,44.06,44.42,43.79,44.30,138252836
23-Jun-22,44.50,44.61,43.55,43.63,193042289
22-Jun-22,43.10,44.78,42.90,44.40,361469872
21-Jun-22,43.36,44.24,43.23,43.50,212236998
20-Jun-22,42.47,44.56,42.38,43.14,298672082
17-Jun-22,40.98,42.57,40.60,42.40,284616421
15-Jun-22,40.81,41.82,40.65,41.42,404252128
14-Jun-22,39.69,40.75,39.54,40.31,243520239
13-Jun-22,39.01,39.67,38.70,39.38,290904158
10-Jun-22,41.00,41.00,39.40,39.70,936864989
09-Jun-22,41.99,43.35,41.11,42.50,440348730
08-Jun-22,41.33,42.35,41.04,41.63,234135101
07-Jun-22,41.20,41.74,40.91,41.35,115113562
06-Jun-22,41.70,42.30,40.98,41.45,190763733
03-Jun-22,42.65,43.03,41.47,41.70,264168164
02-Jun-22,42.43,42.82,41.90,42.65,141496160
01-Jun-22,41.91,42.37,41.21,42.01,172136692
31-May-22,41.36,42.06,41.23,41.63,193581617
30-May-22,42.85,42.90,40.86,41.29,264895819
27-May-22,42.00,43.20,41.96,42.76,365425938
26-May-22,43.65,44.40,41.77,42.51,331528470
25-May-22,43.40,44.44,43.06,43.62,147262848
24-May-22,42.40,43.50,42.37,43.50,155117060
23-May-22,43.41,43.43,42.31,42.63,111358254
20-May-22,43.71,43.90,42.41,43.11,108703477
19-May-22,43.49,44.29,42.25,43.20,464059520
18-May-22,42.81,42.89,40.52,42.13,352245953
17-May-22,41.84,43.38,41.44,42.44,206202564
16-May-22,40.36,41.90,40.33,41.20,95407266
13-May-22,39.89,40.84,39.58,40.33,141947986
12-May-22,38.60,39.90,38.36,39.63,117400142
11-May-22,39.80,39.86,38.47,38.86,86098504
10-May-22,38.90,39.70,38.51,39.09,93821592
09-May-22,37.96,38.95,37.73,38.53,104461461
06-May-22,38.66,39.22,38.16,38.27,103125481
05-May-22,39.01,39.51,37.90,38.67,128032412
04-May-22,38.72,39.80,37.18,39.47,193997849
03-May-22,38.73,38.99,38.30,38.62,69176073
02-May-22,39.89,39.95,37.56,38.90,169243033
29-Apr-22,40.26,41.56,40.14,40.15,159002966
28-Apr-22,40.03,40.80,39.80,40.24,135169069
27-Apr-22,40.15,40.35,39.50,40.05,107558833
26-Apr-22,39.71,40.20,38.96,39.26,146891162
25-Apr-22,38.99,40.29,38.88,39.84,200695978
22-Apr-22,40.80,41.35,40.18,40.59,178142577
20-Apr-22,40.01,43.49,40.00,42.27,567678854
19-Apr-22,41.81,41.81,39.25,40.41,258565821
18-Apr-22,42.40,42.60,41.54,41.80,240965742
14-Apr-22,42.69,43.13,42.33,42.59,316387095
13-Apr-22,41.14,42.73,40.43,42.54,341000667
12-Apr-22,41.00,41.99,40.81,40.98,171384967
11-Apr-22,40.75,40.92,39.60,40.53,178941059
08-Apr-22,39.82,42.14,39.82,41.37,317225554
07-Apr-22,38.80,40.42,38.62,39.78,221294829
06-Apr-22,37.42,39.10,36.45,38.70,193842317
05-Apr-22,39.03,39.03,37.49,37.60,92409455
04-Apr-22,38.85,39.33,38.45,39.12,89655604
01-Apr-22,37.92,39.31,37.85,38.88,155485024
31-Mar-22,36.67,37.85,36.67,37.50,113871462
30-Mar-22,36.93,36.93,35.89,36.66,100116598
29-Mar-22,37.10,37.37,36.57,36.83,67629079
28-Mar-22,36.59,36.64,35.97,36.30,48256068
25-Mar-22,36.30,36.67,35.98,36.22,51535642
24-Mar-22,35.79,36.26,35.50,36.26,56653756
23-Mar-22,35.71,36.07,35.27,35.56,86328955
22-Mar-22,35.00,36.15,34.91,35.79,132899482
21-Mar-22,35.13,35.30,34.31,34.68,59695915
18-Mar-22,34.11,35.07,33.77,35.00,90315395
17-Mar-22,33.34,34.37,32.81,34.18,125471280
16-Mar-22,33.42,33.70,32.71,33.59,75052186
15-Mar-22,33.26,33.74,32.82,33.35,45726315
14-Mar-22,33.81,34.26,32.99,33.31,44856709
11-Mar-22,34.47,34.65,33.16,33.59,55946484
10-Mar-22,34.09,34.30,32.90,34.20,72360064
09-Mar-22,33.44,35.18,33.30,34.53,88246419
08-Mar-22,33.01,33.61,32.48,33.19,75039849
07-Mar-22,34.86,34.86,32.74,32.86,62567622
04-Mar-22,35.21,35.26,33.86,34.80,50162635
03-Mar-22,34.22,35.36,34.02,35.10,69455431
02-Mar-22,34.43,34.75,34.04,34.34,44572731
25-Feb-22,33.67,34.42,33.66,34.41,69516095
24-Feb-22,34.00,34.27,32.88,33.85,118193864
23-Feb-22,34.28,35.10,34.26,34.75,91689585
22-Feb-22,33.98,34.33,33.25,33.65,57059162
21-Feb-22,34.42,34.55,33.43,33.64,47078098
18-Feb-22,34.80,34.86,34.27,34.32,65274915
17-Feb-22,34.72,34.99,34.25,34.49,64474297
16-Feb-22,35.52,36.53,34.40,34.60,155090575
15-Feb-22,33.00,35.00,32.89,35.00,166990568
14-Feb-22,33.08,33.35,32.46,32.85,59545834
11-Feb-22,33.60,33.92,32.71,33.04,56861256
10-Feb-22,33.57,33.77,32.99,33.37,52576756
09-Feb-22,32.65,33.38,31.65,33.24,110795843
08-Feb-22,32.73,32.76,32.27,32.53,60957708
07-Feb-22,33.15,33.16,32.41,32.76,58506170
04-Feb-22,33.21,33.68,32.76,33.16,87555687
03-Feb-22,32.81,33.84,32.64,33.45,84150218
02-Feb-22,33.86,34.20,32.80,32.80,110068570
01-Feb-22,34.77,34.90,33.70,33.85,66061939
31-Jan-22,34.68,34.83,33.92,34.48,80244709
28-Jan-22,33.74,34.77,33.61,34.63,53725201
27-Jan-22,34.40,35.03,33.65,34.04,60303562
26-Jan-22,33.85,34.46,33.69,34.10,71122631
25-Jan-22,32.90,33.69,32.42,33.33,47961409
24-Jan-22,33.56,33.92,32.72,32.91,62016067
21-Jan-22,32.70,33.74,32.47,33.45,91099321
20-Jan-22,32.35,33.34,32.18,32.67,61016225
19-Jan-22,31.53,32.79,31.37,32.35,59855843
18-Jan-22,31.10,31.55,30.85,31.31,56776746
17-Jan-22,31.07,31.63,30.59,31.25,41572659
14-Jan-22,31.09,31.41,30.51,31.09,58840387
13-Jan-22,31.04,32.13,30.72,31.06,98588668
12-Jan-22,30.90,31.40,29.57,31.08,94148118
11-Jan-22,29.38,30.13,29.26,29.87,70306173
10-Jan-22,30.12,30.50,29.12,29.44,98565462
07-Jan-22,31.10,31.33,30.01,30.16,75341382
06-Jan-22,31.44,31.62,30.97,31.20,48656528
05-Jan-22,30.97,31.55,30.77,31.23,57418622
04-Jan-22,32.66,32.67,31.12,31.39,53766813
03-Jan-22,33.12,33.69,32.11,32.30,57753822
30-Dec-21,33.00,33.38,32.47,33.01,61801736
29-Dec-21,32.89,33.11,32.44,32.57,27188796
28-Dec-21,32.82,33.00,32.46,32.87,24275945
27-Dec-21,32.71,33.14,32.64,32.85,30559117
23-Dec-21,33.11,33.20,32.62,32.66,39380788
22-Dec-21,32.46,33.15,32.30,33.04,41500996
21-Dec-21,32.63,33.02,32.32,32.43,67280259
20-Dec-21,33.00,33.25,31.91,32.36,68360719
17-Dec-21,32.89,33.40,32.15,33.40,121359816

*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