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 |
| 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 |
| 14/11/2018 | 0,69% | 0,18 | 26,15 | 25,61 | 24,97 | 26,26 | 68M | 11.949 |
| 13/11/2018 | -1,40% | -0,37 | 25,97 | 25,50 | 25,50 | 26,30 | 56M | 10.607 |
| 12/11/2018 | 0,92% | 0,24 | 26,34 | 26,10 | 25,64 | 26,69 | 40M | 6.651 |
| 09/11/2018 | 2,55% | 0,65 | 26,10 | 25,43 | 24,76 | 26,10 | 60M | 8.600 |
| 08/11/2018 | -1,66% | -0,43 | 25,45 | 25,84 | 25,10 | 26,38 | 55M | 8.482 |
| 07/11/2018 | -3,54% | -0,95 | 25,88 | 26,90 | 25,45 | 27,27 | 78M | 11.083 |
| 06/11/2018 | -0,92% | -0,25 | 26,83 | 26,84 | 26,30 | 27,21 | 81M | 9.886 |
| 05/11/2018 | 1,08% | 0,29 | 27,08 | 26,69 | 26,43 | 27,08 | 74M | 9.119 |
| 01/11/2018 | 0,71% | 0,19 | 26,79 | 26,61 | 25,96 | 26,93 | 83M | 9.497 |
| 31/10/2018 | 1,33% | 0,35 | 26,60 | 26,25 | 25,38 | 26,79 | 113M | 7.952 |
| 30/10/2018 | 4,58% | 1,15 | 26,25 | 25,40 | 25,15 | 26,25 | 91M | 13.569 |
| 29/10/2018 | -3,46% | -0,90 | 25,10 | 27,00 | 24,54 | 27,28 | 103M | 19.282 |
| 26/10/2018 | 3,01% | 0,76 | 26,00 | 25,41 | 25,21 | 26,28 | 100M | 15.338 |
| 25/10/2018 | 2,69% | 0,66 | 25,24 | 25,00 | 24,64 | 25,59 | 56M | 9.002 |
| 24/10/2018 | -3,87% | -0,99 | 24,58 | 25,30 | 24,53 | 25,72 | 46M | 7.287 |
| 23/10/2018 | -0,66% | -0,17 | 25,57 | 25,32 | 25,05 | 25,95 | 58M | 8.304 |
| 22/10/2018 | 2,18% | 0,55 | 25,74 | 25,71 | 25,50 | 26,13 | 62M | 8.840 |
| 19/10/2018 | 5,97% | 1,42 | 25,19 | 24,10 | 23,93 | 25,19 | 40M | 5.675 |
| 18/10/2018 | -3,37% | -0,83 | 23,77 | 24,55 | 23,77 | 24,94 | 45M | 6.494 |
| 17/10/2018 | -5,38% | -1,40 | 24,60 | 23,19 | 22,71 | 25,50 | 137M | 16.278 |
| 16/10/2018 | 2,77% | 0,70 | 26,00 | 25,62 | 25,44 | 26,15 | 73M | 8.913 |
| 15/10/2018 | 5,46% | 1,31 | 25,30 | 24,15 | 24,15 | 25,49 | 64M | 9.687 |
| 11/10/2018 | -2,28% | -0,56 | 23,99 | 25,83 | 23,72 | 25,83 | 84M | 12.677 |
| 10/10/2018 | -8,36% | -2,24 | 24,55 | 24,99 | 22,80 | 25,30 | 207M | 27.104 |
| 09/10/2018 | 0,15% | 0,04 | 26,79 | 25,82 | 25,82 | 27,29 | 129M | 13.840 |
| 08/10/2018 | 18,31% | 4,14 | 26,75 | 26,00 | 25,17 | 26,75 | 304M | 24.534 |
| 05/10/2018 | 1,53% | 0,34 | 22,61 | 22,95 | 22,27 | 23,48 | 83M | 15.128 |
| 04/10/2018 | 4,85% | 1,03 | 22,27 | 20,69 | 20,20 | 22,28 | 97M | 12.178 |
| 03/10/2018 | 8,64% | 1,69 | 21,24 | 22,10 | 20,71 | 22,20 | 166M | 20.164 |
| 02/10/2018 | 9,96% | 1,77 | 19,55 | 18,40 | 18,35 | 19,55 | 65M | 9.109 |
| 01/10/2018 | -4,51% | -0,84 | 17,78 | 18,47 | 17,57 | 18,82 | 40M | 7.274 |
| 28/09/2018 | -1,27% | -0,24 | 18,62 | 18,60 | 18,22 | 19,29 | 35M | 6.689 |
| 27/09/2018 | 3,12% | 0,57 | 18,86 | 18,40 | 18,33 | 19,40 | 49M | 10.145 |
| 26/09/2018 | -0,05% | -0,01 | 18,29 | 18,41 | 18,11 | 18,73 | 46M | 7.935 |
| 25/09/2018 | -0,05% | -0,01 | 18,30 | 17,90 | 17,85 | 18,48 | 31M | 8.170 |
| 24/09/2018 | -2,66% | -0,50 | 18,31 | 18,79 | 18,16 | 19,02 | 34M | 6.449 |
| 21/09/2018 | 3,64% | 0,66 | 18,81 | 18,35 | 18,18 | 18,90 | 37M | 5.821 |
| 20/09/2018 | 0,17% | 0,03 | 18,15 | 18,25 | 17,88 | 18,42 | 17M | 3.571 |
| 19/09/2018 | -4,53% | -0,86 | 18,12 | 18,41 | 17,98 | 18,51 | 38M | 5.590 |
| 18/09/2018 | 4,29% | 0,78 | 18,98 | 18,11 | 17,77 | 18,98 | 43M | 8.136 |
| 17/09/2018 | 3,94% | 0,69 | 18,20 | 17,39 | 17,10 | 18,41 | 42M | 7.133 |
Date,Open,High,Low,Close,Volume
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-18,25.61,26.26,24.97,26.15,67944335
13-Nov-18,25.50,26.30,25.50,25.97,56002800
12-Nov-18,26.10,26.69,25.64,26.34,39748491
09-Nov-18,25.43,26.10,24.76,26.10,59589662
08-Nov-18,25.84,26.38,25.10,25.45,54990720
07-Nov-18,26.90,27.27,25.45,25.88,77565812
06-Nov-18,26.84,27.21,26.30,26.83,81487641
05-Nov-18,26.69,27.08,26.43,27.08,73882826
01-Nov-18,26.61,26.93,25.96,26.79,82891608
31-Oct-18,26.25,26.79,25.38,26.60,112776684
30-Oct-18,25.40,26.25,25.15,26.25,91087658
29-Oct-18,27.00,27.28,24.54,25.10,102682375
26-Oct-18,25.41,26.28,25.21,26.00,99873367
25-Oct-18,25.00,25.59,24.64,25.24,56113037
24-Oct-18,25.30,25.72,24.53,24.58,46278578
23-Oct-18,25.32,25.95,25.05,25.57,58141296
22-Oct-18,25.71,26.13,25.50,25.74,61922069
19-Oct-18,24.10,25.19,23.93,25.19,40011043
18-Oct-18,24.55,24.94,23.77,23.77,44503378
17-Oct-18,23.19,25.50,22.71,24.60,137386481
16-Oct-18,25.62,26.15,25.44,26.00,72989826
15-Oct-18,24.15,25.49,24.15,25.30,64347819
11-Oct-18,25.83,25.83,23.72,23.99,83853286
10-Oct-18,24.99,25.30,22.80,24.55,207239024
09-Oct-18,25.82,27.29,25.82,26.79,129249065
08-Oct-18,26.00,26.75,25.17,26.75,304370679
05-Oct-18,22.95,23.48,22.27,22.61,83482382
04-Oct-18,20.69,22.28,20.20,22.27,96682439
03-Oct-18,22.10,22.20,20.71,21.24,165796267
02-Oct-18,18.40,19.55,18.35,19.55,64822347
01-Oct-18,18.47,18.82,17.57,17.78,39602170
28-Sep-18,18.60,19.29,18.22,18.62,34743085
27-Sep-18,18.40,19.40,18.33,18.86,48507332
26-Sep-18,18.41,18.73,18.11,18.29,46104488
25-Sep-18,17.90,18.48,17.85,18.30,31337510
24-Sep-18,18.79,19.02,18.16,18.31,33653149
21-Sep-18,18.35,18.90,18.18,18.81,37148176
20-Sep-18,18.25,18.42,17.88,18.15,16674785
19-Sep-18,18.41,18.51,17.98,18.12,38206121
18-Sep-18,18.11,18.98,17.77,18.98,42527297
17-Sep-18,17.39,18.41,17.10,18.20,41573878
14-Sep-18,17.86,18.42,17.08,17.51,41573878
13-Sep-18,18.40,18.40,17.67,18.04,41573878
12-Sep-18,17.97,18.41,17.91,18.30,41573878
11-Sep-18,18.35,18.42,17.50,17.81,41573878
10-Sep-18,18.79,19.38,18.66,18.80,41573878
06-Sep-18,18.00,18.89,17.66,18.83,41573878
05-Sep-18,17.41,17.78,16.99,17.69,41573878
04-Sep-18,17.56,17.68,17.08,17.40,41573878
03-Sep-18,18.16,18.20,17.50,17.50,41573878
31-Aug-18,18.60,18.97,18.07,18.10,41573878
30-Aug-18,19.66,19.90,18.32,18.42,41573878
29-Aug-18,18.28,19.68,18.26,19.66,41573878
28-Aug-18,18.39,18.74,17.63,18.19,41573878
27-Aug-18,17.19,18.30,17.04,18.21,41573878
24-Aug-18,17.46,17.54,16.66,17.07,41573878
23-Aug-18,17.59,18.07,17.16,17.29,41573878
22-Aug-18,17.20,18.03,17.05,17.84,41573878
21-Aug-18,18.67,19.00,17.19,17.50,41573878
20-Aug-18,18.70,18.81,18.09,18.49,41573878
17-Aug-18,18.36,19.08,17.91,18.80,41573878
16-Aug-18,18.10,19.14,18.01,18.94,41573878
15-Aug-18,18.01,18.40,17.18,17.68,41573878
14-Aug-18,17.50,17.52,17.02,17.42,41573878
13-Aug-18,17.25,17.35,16.48,17.35,41573878
10-Aug-18,17.77,17.90,16.84,17.25,41573878
09-Aug-18,18.32,18.51,17.77,17.91,41573878
08-Aug-18,18.50,18.94,18.04,18.19,41573878
07-Aug-18,19.28,19.54,18.54,18.64,41573878
06-Aug-18,19.89,19.99,19.15,19.15,41573878
03-Aug-18,19.35,19.89,19.15,19.89,41573878
02-Aug-18,19.31,19.47,19.03,19.25,41573878
01-Aug-18,19.26,19.48,19.00,19.45,41573878
31-Jul-18,18.58,19.45,18.58,19.28,41573878
*exoneração de responsabilidade