ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: ELET6

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2020-1,59%-0,6439,7339,8039,2840,0356M7.152
20/02/2020-1,87%-0,7740,3740,9539,5640,9598M10.358
19/02/20201,21%0,4941,1440,6540,0041,52148M15.106
18/02/20205,23%2,0240,6538,5038,5040,65129M16.464
17/02/20200,65%0,2538,6338,5738,3038,8944M4.691
14/02/20201,27%0,4838,3838,0537,5738,68119M13.102
13/02/2020-0,39%-0,1537,9037,7037,1238,05121M13.982
12/02/20201,17%0,4438,0538,4436,9238,58117M11.728
11/02/20200,78%0,2937,6137,4736,7837,8099M12.705
10/02/2020-2,74%-1,0537,3238,2536,7038,32138M14.041
07/02/2020-2,27%-0,8938,3738,9838,0639,10128M14.803
06/02/2020-2,53%-1,0239,2640,4438,5840,88127M15.278
05/02/2020-0,86%-0,3540,2840,8540,1441,4278M9.360
04/02/20200,99%0,4040,6340,4340,1440,9569M10.777
03/02/2020-1,57%-0,6440,2340,9140,0341,26107M12.476
31/01/2020-1,28%-0,5340,8741,2040,3141,20109M13.902
30/01/2020-2,66%-1,1341,4041,9540,6342,3891M11.307
29/01/2020-0,30%-0,1342,5342,6741,9443,3789M10.979
28/01/20203,49%1,4442,6641,2241,0142,83104M14.350
27/01/2020-2,74%-1,1641,2241,7540,4141,75100M13.115
24/01/2020-0,31%-0,1342,3842,6542,1642,8787M10.238
23/01/20200,21%0,0942,5141,6041,1242,63122M13.975
22/01/20204,28%1,7442,4242,0041,1242,78219M22.389
21/01/2020-1,09%-0,4540,6840,8440,3741,1068M9.548
20/01/2020-0,10%-0,0441,1341,1740,5141,3841M5.455
17/01/20200,76%0,3141,1741,0740,8741,4875M8.865
16/01/20202,10%0,8440,8640,1640,1340,95117M12.008
15/01/2020-0,32%-0,1340,0240,1539,7340,3881M8.348
14/01/2020-1,57%-0,6440,1540,6838,9940,85130M16.287
13/01/20200,34%0,1440,7940,5140,4441,20108M15.832
10/01/20201,35%0,5440,6540,0239,8040,82105M12.295
09/01/20201,47%0,5840,1139,4239,3240,27104M15.566
08/01/20200,84%0,3339,5339,2338,9339,77106M11.599
07/01/20201,53%0,5939,2038,5338,1439,2082M10.793
06/01/20200,16%0,0638,6138,3437,7239,3182M11.830
03/01/2020-0,41%-0,1638,5538,3038,0138,7879M9.199
02/01/20201,23%0,4738,7138,3938,2438,7494M10.662
30/12/20190,37%0,1438,2438,1537,8838,2980M6.194
27/12/2019-1,40%-0,5438,1038,7037,8438,9379M9.607
26/12/20190,34%0,1338,6438,7038,1438,7359M6.561
23/12/20193,44%1,2838,5137,2537,2438,5173M8.436
20/12/20190,35%0,1337,2337,1036,5937,4568M4.111
19/12/20191,50%0,5537,1036,6636,4137,2071M7.067
18/12/2019-2,95%-1,1136,5537,3136,0037,48121M12.307
17/12/2019-0,50%-0,1937,6637,7837,2037,9791M8.408
16/12/20191,50%0,5637,8537,2937,1438,11152M12.716
13/12/20190,70%0,2637,2937,1036,7837,4672M7.884
12/12/20190,08%0,0337,0337,3036,8337,3484M7.740
11/12/2019-0,03%-0,0137,0037,2036,7637,2054M5.906
10/12/2019-0,51%-0,1937,0137,2636,6237,3581M6.556
09/12/20190,03%0,0137,2037,0536,6737,2059M6.610
06/12/20191,34%0,4937,1936,7536,4537,2867M6.501
05/12/20190,25%0,0936,7036,7036,3436,7659M6.585
04/12/20190,55%0,2036,6136,5336,3536,7352M4.991
03/12/20191,22%0,4436,4135,8935,8036,6369M8.994
02/12/20190,11%0,0435,9736,0835,6536,1262M8.224
29/11/20190,42%0,1535,9335,7935,4836,0342M4.819
28/11/20191,33%0,4735,7835,0534,9135,8239M3.816
27/11/2019-0,54%-0,1935,3135,4634,6635,6884M10.989
26/11/2019-1,25%-0,4535,5035,8535,1135,85101M9.411
25/11/2019-1,07%-0,3935,9536,1135,6536,3654M5.622
22/11/20190,75%0,2736,3436,0835,8036,4952M4.632
21/11/20190,75%0,2736,0735,6635,5236,4684M11.042
19/11/2019-1,97%-0,7235,8036,8535,5236,9087M9.067
18/11/2019-1,91%-0,7136,5237,4036,5237,5982M9.089
14/11/2019-0,37%-0,1437,2337,4536,6837,6090M8.505
13/11/2019-2,50%-0,9637,3738,1036,6538,14136M15.965
12/11/2019-3,48%-1,3838,3340,0537,5840,05114M10.612
11/11/20190,40%0,1639,7139,4938,8839,7168M7.497
08/11/2019-3,63%-1,4939,5540,5039,2540,7780M9.769
07/11/2019-0,68%-0,2841,0441,3240,8841,6075M7.389
06/11/20191,03%0,4241,3241,1640,1041,66109M10.821
05/11/2019-0,44%-0,1840,9043,3840,4543,48151M14.954
04/11/2019-0,07%-0,0341,0841,3040,5341,4793M7.437
01/11/20190,29%0,1241,1141,0140,5341,99186M16.625
31/10/20190,96%0,3940,9940,2540,2041,30157M15.112
30/10/20192,60%1,0340,6039,6138,8540,60141M10.493
29/10/2019-0,65%-0,2639,5739,8339,0140,0971M7.973
28/10/20191,40%0,5539,8339,0038,4039,8379M8.680
25/10/20190,31%0,1239,2838,8538,3839,2866M8.576
24/10/20190,13%0,0539,1638,8338,6539,2976M8.046
23/10/20190,44%0,1739,1138,8838,1939,2071M8.291
22/10/2019-0,38%-0,1538,9438,7938,4639,4687M10.893
21/10/20190,31%0,1239,0938,9138,5139,4268M8.457
18/10/20193,37%1,2738,9737,7037,7039,04163M17.467
17/10/2019-0,53%-0,2037,7038,3537,2338,49176M14.871
16/10/20194,01%1,4637,9036,1535,8537,94130M15.460
15/10/20190,94%0,3436,4436,2635,5837,17117M14.001
14/10/2019-1,74%-0,6436,1036,7036,0437,0187M10.779
11/10/2019-2,00%-0,7536,7437,8536,6838,1087M11.386
10/10/2019-1,00%-0,3837,4938,2037,2839,1082M8.700
09/10/20190,21%0,0837,8738,0037,5638,5458M8.024
08/10/2019-1,28%-0,4937,7938,4037,4939,82167M21.081
07/10/2019-6,61%-2,7138,2840,3037,8840,79111M12.685
04/10/20191,21%0,4940,9940,3839,7740,9958M8.129
03/10/20191,00%0,4040,5040,0639,1040,5477M9.687
02/10/2019-3,28%-1,3640,1040,9039,5640,90162M17.394
01/10/2019-1,33%-0,5641,4641,9841,0042,0044M5.978
30/09/2019-0,31%-0,1342,0242,3141,4242,3275M9.265
27/09/20190,36%0,1542,1542,0041,2442,2552M6.827
26/09/20190,77%0,3242,0041,9441,5042,5876M9.485
25/09/2019-0,29%-0,1241,6841,3340,3141,7599M15.795
24/09/2019-1,99%-0,8541,8042,9541,5943,2393M10.329
23/09/20190,80%0,3442,6542,4041,6042,8273M8.857
20/09/2019-5,39%-2,4142,3143,2142,3143,96236M22.282
19/09/2019-1,39%-0,6344,7245,5642,7945,97215M15.281
18/09/2019-1,22%-0,5645,3545,9144,9045,9189M11.198
17/09/20191,08%0,4945,9145,4244,4645,9196M11.004
16/09/20190,96%0,4345,4245,1843,8645,85109M11.675
13/09/2019-3,12%-1,4544,9946,3844,5046,89114M12.506
12/09/2019-1,34%-0,6346,4446,8046,1247,44138M15.876
11/09/20191,99%0,9247,0746,4446,1447,1783M8.955
10/09/2019-0,39%-0,1846,1546,3045,1646,3096M11.210
09/09/20190,19%0,0946,3346,1045,3546,8179M10.487
06/09/2019-2,03%-0,9646,2447,1345,5647,26109M11.515
05/09/20190,68%0,3247,2046,9346,3147,28110M9.172
04/09/20190,90%0,4246,8847,2946,1747,3461M7.513
03/09/2019-1,71%-0,8146,4646,7545,8247,38125M13.204
02/09/20190,68%0,3247,2746,8546,7047,7072M8.425
30/08/20191,62%0,7546,9546,3046,1347,99174M14.361
29/08/20192,53%1,1446,2045,4044,6946,31131M12.480
28/08/20192,29%1,0145,0643,7043,0145,15129M14.899
27/08/2019-3,42%-1,5644,0545,1543,7245,56148M17.525
26/08/2019-1,19%-0,5545,6146,3044,9747,16103M14.381
23/08/2019-1,39%-0,6546,1646,4945,0447,18138M17.786
22/08/20194,02%1,8146,8144,6143,8847,00279M28.815
21/08/201911,80%4,7545,0041,0640,8245,51398M31.228
20/08/2019-0,42%-0,1740,2540,9038,9340,9068M8.858
19/08/2019-0,71%-0,2940,4241,1739,7841,3886M9.636
16/08/20192,34%0,9340,7140,2139,8240,7365M8.553
15/08/20190,28%0,1139,7839,6039,0640,25137M13.337
14/08/2019-4,34%-1,8039,6741,2039,3741,20138M18.502
13/08/2019-0,31%-0,1341,4742,2340,6342,4098M11.576
12/08/2019--41,6042,0041,0242,2984M11.448


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br