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
02/12/2021	5,12%	1,64	33,68	32,49	32,28	34,15	118M	15.254
01/12/2021	-0,03%	-0,01	32,04	32,30	31,67	33,10	105M	16.858
30/11/2021	-0,74%	-0,24	32,05	32,29	31,26	32,47	89M	10.283
29/11/2021	0,31%	0,10	32,29	32,59	32,25	32,84	37M	5.837
26/11/2021	-2,60%	-0,86	32,19	32,05	31,80	32,47	49M	6.727
25/11/2021	2,32%	0,75	33,05	32,55	32,31	33,84	78M	10.002
24/11/2021	-0,65%	-0,21	32,30	32,13	31,78	32,74	35M	6.686
23/11/2021	2,49%	0,79	32,51	31,90	31,30	32,99	69M	10.736
22/11/2021	-2,49%	-0,81	31,72	32,93	31,58	32,93	34M	5.077
19/11/2021	1,66%	0,53	32,53	31,94	31,94	32,91	59M	8.496
18/11/2021	0,63%	0,20	32,00	32,09	31,77	32,65	76M	9.313

17/11/2021	-6,61%	-2,25	31,80	33,50	31,62	33,50	194M	26.959
16/11/2021	-2,71%	-0,95	34,05	35,35	33,70	35,42	76M	10.709
12/11/2021	-1,07%	-0,38	35,00	35,70	34,99	36,05	49M	6.956
11/11/2021	0,91%	0,32	35,38	35,77	35,32	35,90	55M	7.157
10/11/2021	1,48%	0,51	35,06	34,67	34,63	35,76	63M	8.100
09/11/2021	2,67%	0,90	34,55	33,60	33,60	35,52	55M	7.990
08/11/2021	-0,91%	-0,31	33,65	33,64	33,47	34,42	31M	4.570
05/11/2021	2,94%	0,97	33,96	33,20	33,20	34,25	52M	7.272
04/11/2021	-5,77%	-2,02	32,99	34,82	32,57	34,92	106M	13.472
03/11/2021	1,21%	0,42	35,01	34,20	33,95	35,42	79M	10.950
01/11/2021	2,22%	0,75	34,59	33,92	33,92	35,15	98M	10.824
29/10/2021	-4,81%	-1,71	33,84	35,75	33,69	36,02	182M	21.498
28/10/2021	-1,85%	-0,67	35,55	35,79	35,45	36,49	69M	8.450
27/10/2021	0,89%	0,32	36,22	36,23	35,92	37,09	53M	6.247
26/10/2021	-0,55%	-0,20	35,90	35,61	34,86	36,34	112M	12.923
25/10/2021	2,97%	1,04	36,10	35,12	35,12	36,46	110M	14.553
22/10/2021	-2,83%	-1,02	35,06	35,89	33,31	35,90	197M	26.942
21/10/2021	-5,00%	-1,90	36,08	37,10	35,46	37,16	163M	19.391
20/10/2021	-3,26%	-1,28	37,98	39,61	37,68	40,49	189M	14.635
19/10/2021	-3,18%	-1,29	39,26	40,29	38,93	40,39	118M	13.038
18/10/2021	2,32%	0,92	40,55	39,22	38,74	40,74	110M	13.417
15/10/2021	-1,32%	-0,53	39,63	40,41	39,50	40,65	98M	11.314
14/10/2021	1,98%	0,78	40,16	39,75	39,19	40,42	108M	8.633
13/10/2021	0,87%	0,34	39,38	39,17	39,08	40,10	76M	10.238
11/10/2021	1,56%	0,60	39,04	38,51	38,00	39,73	79M	8.551
08/10/2021	2,70%	1,01	38,44	37,51	37,42	38,89	75M	8.974
07/10/2021	1,71%	0,63	37,43	37,10	36,95	37,93	73M	8.442
06/10/2021	-1,29%	-0,48	36,80	36,64	36,05	37,05	65M	7.973
05/10/2021	-0,32%	-0,12	37,28	37,69	36,80	37,69	53M	6.880
04/10/2021	-4,93%	-1,94	37,40	38,89	36,86	39,05	112M	13.593
01/10/2021	1,60%	0,62	39,34	38,72	38,51	39,53	61M	7.275
30/09/2021	-1,05%	-0,41	38,72	39,43	38,72	39,76	96M	8.925
29/09/2021	-0,69%	-0,27	39,13	39,52	39,13	40,15	63M	7.984
28/09/2021	-1,10%	-0,44	39,40	39,58	39,01	40,07	54M	5.354
27/09/2021	-0,08%	-0,03	39,84	40,02	39,41	40,61	69M	6.945
24/09/2021	0,68%	0,27	39,87	39,45	38,90	40,31	126M	10.243
23/09/2021	3,39%	1,30	39,60	38,61	38,31	39,80	93M	7.977
22/09/2021	-0,65%	-0,25	38,30	38,80	38,30	39,12	77M	7.104
21/09/2021	1,98%	0,75	38,55	37,90	37,50	39,18	85M	9.551
20/09/2021	-1,15%	-0,44	37,80	37,94	37,31	38,69	149M	17.431
17/09/2021	0,10%	0,04	38,24	38,14	37,74	38,58	180M	14.645
16/09/2021	-0,16%	-0,06	38,20	38,04	37,94	38,67	65M	6.115
15/09/2021	-0,96%	-0,37	38,26	38,73	37,98	39,00	78M	6.794
14/09/2021	1,87%	0,71	38,63	38,11	37,87	38,96	73M	8.244
13/09/2021	2,49%	0,92	37,92	37,97	37,44	38,52	58M	6.630
10/09/2021	0,87%	0,32	37,00	36,91	36,81	38,10	70M	8.836
09/09/2021	4,95%	1,73	36,68	35,01	35,00	37,21	121M	14.005
08/09/2021	-8,89%	-3,41	34,95	38,30	34,95	38,30	167M	16.565
06/09/2021	1,43%	0,54	38,36	37,66	37,49	38,38	61M	7.591
03/09/2021	1,94%	0,72	37,82	37,42	36,67	37,82	144M	8.846
02/09/2021	-4,23%	-1,64	37,10	38,71	36,97	38,71	99M	10.769
01/09/2021	2,57%	0,97	38,74	37,78	37,78	39,47	96M	9.991
31/08/2021	-1,49%	-0,57	37,77	38,39	37,56	38,52	83M	7.219
30/08/2021	-1,87%	-0,73	38,34	39,05	38,05	39,16	56M	6.257
27/08/2021	0,08%	0,03	39,07	39,04	38,65	39,20	34M	4.141
26/08/2021	-0,96%	-0,38	39,04	39,14	38,96	39,97	65M	7.404
25/08/2021	0,36%	0,14	39,42	39,64	38,95	39,64	39M	5.724
24/08/2021	3,34%	1,27	39,28	38,43	38,10	39,51	43M	4.151
23/08/2021	-0,94%	-0,36	38,01	38,31	37,55	38,35	65M	8.339
20/08/2021	0,55%	0,21	38,37	37,80	37,68	38,63	46M	5.177
19/08/2021	1,52%	0,57	38,16	37,10	36,98	38,44	61M	6.734
18/08/2021	-0,40%	-0,15	37,59	38,04	37,11	38,51	89M	13.005
17/08/2021	-0,68%	-0,26	37,74	37,96	37,62	39,04	88M	10.665
16/08/2021	-2,34%	-0,91	38,00	38,76	37,77	39,06	48M	5.805
13/08/2021	-0,64%	-0,25	38,91	39,24	38,21	39,24	55M	7.655
12/08/2021	-1,98%	-0,79	39,16	40,16	39,00	40,42	77M	7.000
11/08/2021	0,23%	0,09	39,95	39,94	39,32	40,08	58M	6.692
10/08/2021	-1,43%	-0,58	39,86	40,80	39,72	40,80	55M	5.785
09/08/2021	-1,12%	-0,46	40,44	40,88	40,15	41,20	69M	5.710
06/08/2021	2,76%	1,10	40,90	39,79	39,66	41,36	48M	4.758
05/08/2021	-1,27%	-0,51	39,80	40,64	39,33	40,88	63M	8.881
04/08/2021	-0,86%	-0,35	40,31	40,25	39,81	40,73	84M	6.770
03/08/2021	0,22%	0,09	40,66	40,71	39,52	40,71	58M	6.659
02/08/2021	0,05%	0,02	40,57	40,85	40,42	41,30	73M	8.290
30/07/2021	-3,38%	-1,42	40,55	41,70	40,26	41,99	103M	8.763
29/07/2021	-1,64%	-0,70	41,97	42,75	41,88	42,87	60M	5.715
28/07/2021	1,50%	0,63	42,67	42,10	42,07	42,85	80M	8.739
27/07/2021	0,41%	0,17	42,04	41,66	41,36	42,09	52M	6.238
26/07/2021	-0,55%	-0,23	41,87	42,15	41,65	42,30	60M	4.663
23/07/2021	-2,27%	-0,98	42,10	42,93	41,79	43,14	75M	6.287
22/07/2021	0,44%	0,19	43,08	42,80	42,59	43,24	70M	5.359
21/07/2021	-0,35%	-0,15	42,89	43,04	42,67	43,31	42M	3.934
20/07/2021	-0,07%	-0,03	43,04	43,05	42,79	43,32	40M	3.219
19/07/2021	-1,12%	-0,49	43,07	43,11	42,37	43,22	62M	6.245
16/07/2021	-0,11%	-0,05	43,56	43,73	43,22	44,01	75M	6.421
15/07/2021	0,05%	0,02	43,61	43,50	43,28	44,00	91M	8.173
14/07/2021	2,08%	0,89	43,59	42,97	42,87	43,73	143M	10.156
13/07/2021	-0,54%	-0,23	42,70	43,30	42,40	43,40	85M	6.294
12/07/2021	1,51%	0,64	42,93	42,74	42,52	43,26	76M	7.325
08/07/2021	-0,89%	-0,38	42,29	41,78	41,60	42,62	96M	8.636
07/07/2021	1,38%	0,58	42,67	42,44	41,92	42,87	74M	6.763
06/07/2021	-1,31%	-0,56	42,09	42,34	41,71	42,70	126M	11.047
05/07/2021	-1,39%	-0,60	42,65	43,16	42,36	43,34	83M	5.697
02/07/2021	-0,09%	-0,04	43,25	43,50	42,95	43,74	120M	11.751
01/07/2021	0,05%	0,02	43,29	43,36	42,79	43,59	103M	9.593
30/06/2021	-1,59%	-0,70	43,27	43,80	42,70	43,90	174M	11.473
29/06/2021	-1,72%	-0,77	43,97	44,96	43,24	44,96	123M	10.524
28/06/2021	0,43%	0,19	44,74	44,29	44,20	44,97	92M	9.067
25/06/2021	-3,63%	-1,68	44,55	46,30	44,11	46,40	218M	16.874
24/06/2021	0,00%	0,00	46,23	46,66	45,27	46,95	193M	15.473
23/06/2021	-2,37%	-1,12	46,23	47,12	46,07	48,06	219M	14.649
22/06/2021	-0,15%	-0,07	47,35	48,29	46,21	48,29	272M	18.113
21/06/2021	3,42%	1,57	47,42	46,33	45,27	48,12	317M	26.127
18/06/2021	5,94%	2,57	45,85	47,00	45,46	47,69	816M	43.991
17/06/2021	-3,18%	-1,42	43,28	44,70	42,33	45,66	310M	21.265
16/06/2021	-0,67%	-0,30	44,70	45,12	43,77	46,11	302M	22.546
15/06/2021	1,01%	0,45	45,00	44,42	43,17	45,00	181M	13.299
14/06/2021	-0,07%	-0,03	44,55	45,03	44,26	45,65	100M	9.221
11/06/2021	-1,17%	-0,53	44,58	45,24	43,82	45,30	108M	9.726
10/06/2021	0,71%	0,32	45,11	45,33	44,66	46,10	100M	8.086
09/06/2021	0,11%	0,05	44,79	45,11	44,60	45,92	94M	8.850
08/06/2021	-3,08%	-1,42	44,74	45,95	44,39	46,16	119M	11.274
07/06/2021	0,87%	0,40	46,16	45,70	45,56	46,91	99M	8.585
04/06/2021	2,33%	1,04	45,76	44,66	44,55	45,76	69M	6.975
02/06/2021	0,36%	0,16	44,72	45,00	44,56	45,38	70M	6.636
01/06/2021	2,25%	0,98	44,56	43,99	43,88	45,35	126M	11.794
31/05/2021	1,51%	0,65	43,58	43,14	42,78	43,59	71M	6.782
28/05/2021	-0,14%	-0,06	42,93	42,89	42,71	43,39	114M	8.542
27/05/2021	-0,07%	-0,03	42,99	43,17	42,72	43,58	99M	7.529
26/05/2021	-0,76%	-0,33	43,02	43,48	42,50	43,71	116M	11.703
25/05/2021	2,10%	0,89	43,35	42,46	42,01	43,35	110M	10.186
24/05/2021	1,99%	0,83	42,46	42,00	41,66	42,62	98M	8.740
21/05/2021	-	-	41,63	41,14	40,26	41,86	157M	14.764

Date,Open,High,Low,Close,Volume
02-Dec-21,32.49,34.15,32.28,33.68,118098099
01-Dec-21,32.30,33.10,31.67,32.04,105224807
30-Nov-21,32.29,32.47,31.26,32.05,89151188
29-Nov-21,32.59,32.84,32.25,32.29,36535810
26-Nov-21,32.05,32.47,31.80,32.19,48909861
25-Nov-21,32.55,33.84,32.31,33.05,78305478
24-Nov-21,32.13,32.74,31.78,32.30,35404725
23-Nov-21,31.90,32.99,31.30,32.51,69338069
22-Nov-21,32.93,32.93,31.58,31.72,33587607
19-Nov-21,31.94,32.91,31.94,32.53,58817938
18-Nov-21,32.09,32.65,31.77,32.00,75951161
17-Nov-21,33.50,33.50,31.62,31.80,194004332
16-Nov-21,35.35,35.42,33.70,34.05,76387887
12-Nov-21,35.70,36.05,34.99,35.00,48521064
11-Nov-21,35.77,35.90,35.32,35.38,54914799
10-Nov-21,34.67,35.76,34.63,35.06,62638267
09-Nov-21,33.60,35.52,33.60,34.55,55300150
08-Nov-21,33.64,34.42,33.47,33.65,31048016
05-Nov-21,33.20,34.25,33.20,33.96,51588382
04-Nov-21,34.82,34.92,32.57,32.99,105886780
03-Nov-21,34.20,35.42,33.95,35.01,79494862
01-Nov-21,33.92,35.15,33.92,34.59,98263019
29-Oct-21,35.75,36.02,33.69,33.84,181786526
28-Oct-21,35.79,36.49,35.45,35.55,68540850
27-Oct-21,36.23,37.09,35.92,36.22,53083949
26-Oct-21,35.61,36.34,34.86,35.90,111915876
25-Oct-21,35.12,36.46,35.12,36.10,110338258
22-Oct-21,35.89,35.90,33.31,35.06,197151827
21-Oct-21,37.10,37.16,35.46,36.08,162972076
20-Oct-21,39.61,40.49,37.68,37.98,188725076
19-Oct-21,40.29,40.39,38.93,39.26,118169972
18-Oct-21,39.22,40.74,38.74,40.55,109973582
15-Oct-21,40.41,40.65,39.50,39.63,97539540
14-Oct-21,39.75,40.42,39.19,40.16,108383442
13-Oct-21,39.17,40.10,39.08,39.38,76444137
11-Oct-21,38.51,39.73,38.00,39.04,79233607
08-Oct-21,37.51,38.89,37.42,38.44,74598235
07-Oct-21,37.10,37.93,36.95,37.43,72702821
06-Oct-21,36.64,37.05,36.05,36.80,64732993
05-Oct-21,37.69,37.69,36.80,37.28,52794940
04-Oct-21,38.89,39.05,36.86,37.40,111706194
01-Oct-21,38.72,39.53,38.51,39.34,60874951
30-Sep-21,39.43,39.76,38.72,38.72,95775958
29-Sep-21,39.52,40.15,39.13,39.13,63316030
28-Sep-21,39.58,40.07,39.01,39.40,54358618
27-Sep-21,40.02,40.61,39.41,39.84,69058284
24-Sep-21,39.45,40.31,38.90,39.87,125543707
23-Sep-21,38.61,39.80,38.31,39.60,93097544
22-Sep-21,38.80,39.12,38.30,38.30,76861492
21-Sep-21,37.90,39.18,37.50,38.55,84728456
20-Sep-21,37.94,38.69,37.31,37.80,149126578
17-Sep-21,38.14,38.58,37.74,38.24,179775749
16-Sep-21,38.04,38.67,37.94,38.20,65345274
15-Sep-21,38.73,39.00,37.98,38.26,78319589
14-Sep-21,38.11,38.96,37.87,38.63,73357530
13-Sep-21,37.97,38.52,37.44,37.92,57542125
10-Sep-21,36.91,38.10,36.81,37.00,70141602
09-Sep-21,35.01,37.21,35.00,36.68,120997684
08-Sep-21,38.30,38.30,34.95,34.95,167184720
06-Sep-21,37.66,38.38,37.49,38.36,60854058
03-Sep-21,37.42,37.82,36.67,37.82,143861943
02-Sep-21,38.71,38.71,36.97,37.10,98581545
01-Sep-21,37.78,39.47,37.78,38.74,95747342
31-Aug-21,38.39,38.52,37.56,37.77,82990732
30-Aug-21,39.05,39.16,38.05,38.34,55739980
27-Aug-21,39.04,39.20,38.65,39.07,34089369
26-Aug-21,39.14,39.97,38.96,39.04,64946041
25-Aug-21,39.64,39.64,38.95,39.42,38677162
24-Aug-21,38.43,39.51,38.10,39.28,42867534
23-Aug-21,38.31,38.35,37.55,38.01,65346104
20-Aug-21,37.80,38.63,37.68,38.37,46101477
19-Aug-21,37.10,38.44,36.98,38.16,60991668
18-Aug-21,38.04,38.51,37.11,37.59,88776265
17-Aug-21,37.96,39.04,37.62,37.74,87602153
16-Aug-21,38.76,39.06,37.77,38.00,48210778
13-Aug-21,39.24,39.24,38.21,38.91,55220897
12-Aug-21,40.16,40.42,39.00,39.16,77195821
11-Aug-21,39.94,40.08,39.32,39.95,57532727
10-Aug-21,40.80,40.80,39.72,39.86,55293815
09-Aug-21,40.88,41.20,40.15,40.44,69270823
06-Aug-21,39.79,41.36,39.66,40.90,47963057
05-Aug-21,40.64,40.88,39.33,39.80,63187462
04-Aug-21,40.25,40.73,39.81,40.31,83822665
03-Aug-21,40.71,40.71,39.52,40.66,58469306
02-Aug-21,40.85,41.30,40.42,40.57,72709621
30-Jul-21,41.70,41.99,40.26,40.55,102924849
29-Jul-21,42.75,42.87,41.88,41.97,59808847
28-Jul-21,42.10,42.85,42.07,42.67,80289316
27-Jul-21,41.66,42.09,41.36,42.04,52131123
26-Jul-21,42.15,42.30,41.65,41.87,59549615
23-Jul-21,42.93,43.14,41.79,42.10,74661339
22-Jul-21,42.80,43.24,42.59,43.08,70294611
21-Jul-21,43.04,43.31,42.67,42.89,42075612
20-Jul-21,43.05,43.32,42.79,43.04,39565498
19-Jul-21,43.11,43.22,42.37,43.07,61904314
16-Jul-21,43.73,44.01,43.22,43.56,74772912
15-Jul-21,43.50,44.00,43.28,43.61,91042210
14-Jul-21,42.97,43.73,42.87,43.59,143155534
13-Jul-21,43.30,43.40,42.40,42.70,84958306
12-Jul-21,42.74,43.26,42.52,42.93,76242950
08-Jul-21,41.78,42.62,41.60,42.29,96279589
07-Jul-21,42.44,42.87,41.92,42.67,74402504
06-Jul-21,42.34,42.70,41.71,42.09,125745549
05-Jul-21,43.16,43.34,42.36,42.65,82933848
02-Jul-21,43.50,43.74,42.95,43.25,119750915
01-Jul-21,43.36,43.59,42.79,43.29,102905348
30-Jun-21,43.80,43.90,42.70,43.27,173701717
29-Jun-21,44.96,44.96,43.24,43.97,123183631
28-Jun-21,44.29,44.97,44.20,44.74,92006580
25-Jun-21,46.30,46.40,44.11,44.55,218134761
24-Jun-21,46.66,46.95,45.27,46.23,193423992
23-Jun-21,47.12,48.06,46.07,46.23,219003784
22-Jun-21,48.29,48.29,46.21,47.35,272335244
21-Jun-21,46.33,48.12,45.27,47.42,316994519
18-Jun-21,47.00,47.69,45.46,45.85,816214184
17-Jun-21,44.70,45.66,42.33,43.28,310271999
16-Jun-21,45.12,46.11,43.77,44.70,302362791
15-Jun-21,44.42,45.00,43.17,45.00,181363384
14-Jun-21,45.03,45.65,44.26,44.55,100165412
11-Jun-21,45.24,45.30,43.82,44.58,108110913
10-Jun-21,45.33,46.10,44.66,45.11,100242135
09-Jun-21,45.11,45.92,44.60,44.79,93557226
08-Jun-21,45.95,46.16,44.39,44.74,118722282
07-Jun-21,45.70,46.91,45.56,46.16,99298370
04-Jun-21,44.66,45.76,44.55,45.76,68923722
02-Jun-21,45.00,45.38,44.56,44.72,69548221
01-Jun-21,43.99,45.35,43.88,44.56,125644837
31-May-21,43.14,43.59,42.78,43.58,70505091
28-May-21,42.89,43.39,42.71,42.93,114454103
27-May-21,43.17,43.58,42.72,42.99,98641954
26-May-21,43.48,43.71,42.50,43.02,116355721
25-May-21,42.46,43.35,42.01,43.35,109966424
24-May-21,42.00,42.62,41.66,42.46,98237385
21-May-21,41.14,41.86,40.26,41.63,157439890

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ELET6

cotações, gráficos e mais...