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
21/08/2019	11,80%	4,75	45,00	41,06	40,82	45,51	398M	31.228
20/08/2019	-0,42%	-0,17	40,25	40,90	38,93	40,90	68M	8.858
19/08/2019	-0,71%	-0,29	40,42	41,17	39,78	41,38	86M	9.636
16/08/2019	2,34%	0,93	40,71	40,21	39,82	40,73	65M	8.553
15/08/2019	0,28%	0,11	39,78	39,60	39,06	40,25	137M	13.337
14/08/2019	-4,34%	-1,80	39,67	41,20	39,37	41,20	138M	18.502
13/08/2019	-0,31%	-0,13	41,47	42,23	40,63	42,40	98M	11.576
12/08/2019	-2,96%	-1,27	41,60	42,00	41,02	42,29	84M	11.448
09/08/2019	2,36%	0,99	42,87	42,08	41,53	42,87	75M	9.073
08/08/2019	2,35%	0,96	41,88	41,30	40,21	42,05	130M	17.699
07/08/2019	-2,57%	-1,08	40,92	41,85	40,44	41,92	87M	11.669
06/08/2019	0,50%	0,21	42,00	42,40	41,48	42,42	57M	7.765
05/08/2019	-2,11%	-0,90	41,79	41,91	41,50	42,56	101M	12.876
02/08/2019	2,01%	0,84	42,69	42,40	41,19	43,65	125M	14.315
01/08/2019	5,68%	2,25	41,85	40,35	40,25	42,20	207M	22.455
31/07/2019	0,46%	0,18	39,60	39,30	38,76	39,77	54M	7.364
30/07/2019	1,41%	0,55	39,42	38,92	38,56	39,45	42M	6.150
29/07/2019	0,03%	0,01	38,87	39,00	38,44	39,39	40M	6.749
26/07/2019	1,83%	0,70	38,86	38,35	38,09	38,91	45M	7.269
25/07/2019	-1,90%	-0,74	38,16	38,80	37,99	39,06	48M	8.143
24/07/2019	0,75%	0,29	38,90	38,90	38,51	39,44	42M	6.940
23/07/2019	-1,43%	-0,56	38,61	39,28	38,61	39,53	57M	6.436
22/07/2019	-1,68%	-0,67	39,17	39,87	38,86	40,25	58M	8.381
19/07/2019	-2,57%	-1,05	39,84	40,78	39,72	40,78	54M	8.261
18/07/2019	0,47%	0,19	40,89	40,70	40,29	40,89	63M	5.515
17/07/2019	3,88%	1,52	40,70	39,49	39,30	40,85	99M	10.065
16/07/2019	2,48%	0,95	39,18	38,35	37,79	39,18	70M	7.657
15/07/2019	-4,43%	-1,77	38,23	40,00	38,23	40,02	65M	9.875
12/07/2019	1,27%	0,50	40,00	39,97	38,63	40,00	91M	13.192
11/07/2019	4,83%	1,82	39,50	38,08	37,59	39,51	159M	19.568
10/07/2019	1,10%	0,41	37,68	37,50	37,43	38,65	87M	14.718
08/07/2019	-0,13%	-0,05	37,27	37,32	37,01	37,70	32M	4.891
05/07/2019	-0,27%	-0,10	37,32	37,03	36,54	37,57	50M	8.874
04/07/2019	3,14%	1,14	37,42	36,45	36,35	37,57	72M	11.863
03/07/2019	2,34%	0,83	36,28	35,39	35,05	36,28	53M	7.452
02/07/2019	-2,34%	-0,85	35,45	36,30	35,32	36,48	53M	8.205
01/07/2019	0,83%	0,30	36,30	36,29	35,99	36,60	44M	7.044
28/06/2019	2,59%	0,91	36,00	35,18	35,18	36,00	61M	9.237
27/06/2019	0,52%	0,18	35,09	34,11	33,91	35,09	49M	9.012
26/06/2019	2,08%	0,71	34,91	34,30	34,30	35,12	38M	6.406
25/06/2019	-1,72%	-0,60	34,20	34,71	33,90	34,77	83M	10.764
24/06/2019	-1,00%	-0,35	34,80	35,45	34,71	35,46	40M	7.332
21/06/2019	-1,49%	-0,53	35,15	35,72	35,02	36,14	101M	14.919
19/06/2019	1,19%	0,42	35,68	35,35	34,67	35,68	97M	13.864
18/06/2019	0,14%	0,05	35,26	35,49	34,93	36,00	64M	9.234
17/06/2019	-2,68%	-0,97	35,21	36,17	35,13	36,44	70M	9.630
14/06/2019	0,33%	0,12	36,18	35,98	35,94	36,77	78M	11.498
13/06/2019	-2,14%	-0,79	36,06	36,24	35,73	36,81	186M	22.064
12/06/2019	-1,18%	-0,44	36,85	37,26	36,60	37,80	109M	16.231
11/06/2019	2,39%	0,87	37,29	36,52	36,52	37,30	102M	14.982
10/06/2019	-1,51%	-0,56	36,42	36,89	36,32	37,14	33M	5.867
07/06/2019	0,00%	0,00	36,98	37,22	36,81	37,79	87M	11.963
06/06/2019	3,01%	1,08	36,98	36,36	36,11	36,98	88M	11.739
05/06/2019	-1,24%	-0,45	35,90	36,49	35,90	36,59	43M	6.819
04/06/2019	1,06%	0,38	36,35	35,97	35,73	36,60	59M	8.035
03/06/2019	0,84%	0,30	35,97	35,99	35,42	36,34	72M	9.864
31/05/2019	2,65%	0,92	35,67	34,75	34,75	36,00	77M	12.022
30/05/2019	-0,74%	-0,26	34,75	34,63	34,49	36,00	83M	11.833
29/05/2019	0,89%	0,31	35,01	34,40	34,00	35,22	80M	12.462
28/05/2019	-0,03%	-0,01	34,70	34,94	33,86	35,23	82M	11.691
27/05/2019	0,09%	0,03	34,71	35,15	34,61	35,58	42M	6.567
24/05/2019	0,20%	0,07	34,68	34,80	34,40	35,09	38M	6.957
23/05/2019	0,09%	0,03	34,61	34,15	33,76	35,00	44M	6.992
22/05/2019	-0,49%	-0,17	34,58	34,84	34,29	35,20	48M	8.631
21/05/2019	4,14%	1,38	34,75	33,45	33,30	34,78	77M	10.690
20/05/2019	3,38%	1,09	33,37	32,60	32,01	33,37	49M	9.008
17/05/2019	-0,77%	-0,25	32,28	32,20	31,55	32,85	56M	8.882
16/05/2019	-2,58%	-0,86	32,53	33,25	32,11	33,25	84M	13.434
15/05/2019	-0,18%	-0,06	33,39	32,72	32,62	33,68	65M	12.234
14/05/2019	4,08%	1,31	33,45	32,89	32,89	33,58	88M	14.721
13/05/2019	-2,43%	-0,80	32,14	32,40	31,85	32,62	80M	12.067
10/05/2019	-2,83%	-0,96	32,94	33,72	32,76	33,82	85M	12.089
09/05/2019	-0,96%	-0,33	33,90	34,00	33,25	34,14	76M	12.410
08/05/2019	0,53%	0,18	34,23	34,15	33,98	35,00	64M	9.204
07/05/2019	-0,84%	-0,29	34,05	33,83	33,10	34,19	93M	17.227
06/05/2019	0,18%	0,06	34,34	33,94	33,44	34,34	49M	7.473
03/05/2019	0,44%	0,15	34,28	34,40	33,85	34,45	60M	7.544
02/05/2019	-1,50%	-0,52	34,13	34,49	33,44	34,49	52M	9.649
30/04/2019	-3,19%	-1,14	34,65	34,92	33,54	35,19	79M	12.236
29/04/2019	-0,06%	-0,02	35,79	36,00	35,44	36,49	44M	7.223
26/04/2019	0,25%	0,09	35,81	35,54	35,35	35,98	49M	9.073
25/04/2019	3,00%	1,04	35,72	34,68	34,30	35,81	53M	8.002
24/04/2019	-2,09%	-0,74	34,68	35,55	34,23	35,90	73M	11.267
23/04/2019	1,72%	0,60	35,42	34,90	34,87	36,10	61M	9.692
22/04/2019	1,02%	0,35	34,82	34,96	34,14	34,96	34M	5.030
18/04/2019	2,68%	0,90	34,47	33,80	33,55	35,10	68M	8.661
17/04/2019	-2,07%	-0,71	33,57	34,49	32,74	34,79	93M	14.304
16/04/2019	0,68%	0,23	34,28	34,09	34,00	34,89	39M	6.570
15/04/2019	0,09%	0,03	34,05	34,70	33,90	35,08	64M	10.327
12/04/2019	-4,97%	-1,78	34,02	35,41	33,70	35,98	97M	16.121
11/04/2019	-0,97%	-0,35	35,80	36,15	34,78	36,34	116M	15.747
10/04/2019	3,29%	1,15	36,15	35,10	35,04	36,62	156M	18.792
09/04/2019	-3,34%	-1,21	35,00	36,00	34,35	36,26	139M	23.215
08/04/2019	-3,47%	-1,30	36,21	37,50	36,12	37,90	92M	14.255
05/04/2019	-0,87%	-0,33	37,51	37,84	37,02	37,90	57M	8.569
04/04/2019	2,55%	0,94	37,84	37,35	37,07	37,84	56M	8.461
03/04/2019	-1,20%	-0,45	36,90	37,50	36,52	37,97	58M	8.628
02/04/2019	-3,86%	-1,50	37,35	38,99	36,97	39,15	73M	9.377
01/04/2019	2,61%	0,99	38,85	38,20	38,19	39,17	57M	7.527
29/03/2019	1,64%	0,61	37,86	38,00	37,34	38,40	98M	11.246
28/03/2019	4,34%	1,55	37,25	37,15	36,01	37,71	146M	16.652

Date,Open,High,Low,Close,Volume
21-Aug-19,41.06,45.51,40.82,45.00,398011280
20-Aug-19,40.90,40.90,38.93,40.25,68055447
19-Aug-19,41.17,41.38,39.78,40.42,86492330
16-Aug-19,40.21,40.73,39.82,40.71,64543766
15-Aug-19,39.60,40.25,39.06,39.78,136839668
14-Aug-19,41.20,41.20,39.37,39.67,137944625
13-Aug-19,42.23,42.40,40.63,41.47,98027541
12-Aug-19,42.00,42.29,41.02,41.60,83821761
09-Aug-19,42.08,42.87,41.53,42.87,74578398
08-Aug-19,41.30,42.05,40.21,41.88,129911339
07-Aug-19,41.85,41.92,40.44,40.92,86590844
06-Aug-19,42.40,42.42,41.48,42.00,57011321
05-Aug-19,41.91,42.56,41.50,41.79,100937122
02-Aug-19,42.40,43.65,41.19,42.69,125420213
01-Aug-19,40.35,42.20,40.25,41.85,207263119
31-Jul-19,39.30,39.77,38.76,39.60,53574733
30-Jul-19,38.92,39.45,38.56,39.42,41846929
29-Jul-19,39.00,39.39,38.44,38.87,40353906
26-Jul-19,38.35,38.91,38.09,38.86,44867166
25-Jul-19,38.80,39.06,37.99,38.16,47623676
24-Jul-19,38.90,39.44,38.51,38.90,42236383
23-Jul-19,39.28,39.53,38.61,38.61,56529605
22-Jul-19,39.87,40.25,38.86,39.17,58115284
19-Jul-19,40.78,40.78,39.72,39.84,54388499
18-Jul-19,40.70,40.89,40.29,40.89,62941453
17-Jul-19,39.49,40.85,39.30,40.70,99496621
16-Jul-19,38.35,39.18,37.79,39.18,70491587
15-Jul-19,40.00,40.02,38.23,38.23,64513538
12-Jul-19,39.97,40.00,38.63,40.00,91163311
11-Jul-19,38.08,39.51,37.59,39.50,159307207
10-Jul-19,37.50,38.65,37.43,37.68,86756525
08-Jul-19,37.32,37.70,37.01,37.27,32052461
05-Jul-19,37.03,37.57,36.54,37.32,49520255
04-Jul-19,36.45,37.57,36.35,37.42,71599943
03-Jul-19,35.39,36.28,35.05,36.28,52693451
02-Jul-19,36.30,36.48,35.32,35.45,53324812
01-Jul-19,36.29,36.60,35.99,36.30,44391692
28-Jun-19,35.18,36.00,35.18,36.00,61496572
27-Jun-19,34.11,35.09,33.91,35.09,49056172
26-Jun-19,34.30,35.12,34.30,34.91,38145919
25-Jun-19,34.71,34.77,33.90,34.20,83198226
24-Jun-19,35.45,35.46,34.71,34.80,40138338
21-Jun-19,35.72,36.14,35.02,35.15,100654817
19-Jun-19,35.35,35.68,34.67,35.68,96992113
18-Jun-19,35.49,36.00,34.93,35.26,63571227
17-Jun-19,36.17,36.44,35.13,35.21,70455534
14-Jun-19,35.98,36.77,35.94,36.18,77771100
13-Jun-19,36.24,36.81,35.73,36.06,185980368
12-Jun-19,37.26,37.80,36.60,36.85,109038655
11-Jun-19,36.52,37.30,36.52,37.29,102088442
10-Jun-19,36.89,37.14,36.32,36.42,33032983
07-Jun-19,37.22,37.79,36.81,36.98,87100028
06-Jun-19,36.36,36.98,36.11,36.98,88483662
05-Jun-19,36.49,36.59,35.90,35.90,43181275
04-Jun-19,35.97,36.60,35.73,36.35,59232950
03-Jun-19,35.99,36.34,35.42,35.97,71829694
31-May-19,34.75,36.00,34.75,35.67,76852237
30-May-19,34.63,36.00,34.49,34.75,82567860
29-May-19,34.40,35.22,34.00,35.01,79653200
28-May-19,34.94,35.23,33.86,34.70,81540339
27-May-19,35.15,35.58,34.61,34.71,42138663
24-May-19,34.80,35.09,34.40,34.68,38215174
23-May-19,34.15,35.00,33.76,34.61,43509501
22-May-19,34.84,35.20,34.29,34.58,48489669
21-May-19,33.45,34.78,33.30,34.75,77016009
20-May-19,32.60,33.37,32.01,33.37,48853206
17-May-19,32.20,32.85,31.55,32.28,55577859
16-May-19,33.25,33.25,32.11,32.53,84268166
15-May-19,32.72,33.68,32.62,33.39,65494059
14-May-19,32.89,33.58,32.89,33.45,88205161
13-May-19,32.40,32.62,31.85,32.14,80396528
10-May-19,33.72,33.82,32.76,32.94,85492827
09-May-19,34.00,34.14,33.25,33.90,75802145
08-May-19,34.15,35.00,33.98,34.23,63674299
07-May-19,33.83,34.19,33.10,34.05,92702009
06-May-19,33.94,34.34,33.44,34.34,49182641
03-May-19,34.40,34.45,33.85,34.28,60024184
02-May-19,34.49,34.49,33.44,34.13,52124679
30-Apr-19,34.92,35.19,33.54,34.65,78588872
29-Apr-19,36.00,36.49,35.44,35.79,44111140
26-Apr-19,35.54,35.98,35.35,35.81,48695031
25-Apr-19,34.68,35.81,34.30,35.72,52518807
24-Apr-19,35.55,35.90,34.23,34.68,73249176
23-Apr-19,34.90,36.10,34.87,35.42,61041092
22-Apr-19,34.96,34.96,34.14,34.82,33840828
18-Apr-19,33.80,35.10,33.55,34.47,68392800
17-Apr-19,34.49,34.79,32.74,33.57,93233148
16-Apr-19,34.09,34.89,34.00,34.28,39490613
15-Apr-19,34.70,35.08,33.90,34.05,63925908
12-Apr-19,35.41,35.98,33.70,34.02,96918632
11-Apr-19,36.15,36.34,34.78,35.80,115647408
10-Apr-19,35.10,36.62,35.04,36.15,156335392
09-Apr-19,36.00,36.26,34.35,35.00,138795061
08-Apr-19,37.50,37.90,36.12,36.21,92434324
05-Apr-19,37.84,37.90,37.02,37.51,57053107
04-Apr-19,37.35,37.84,37.07,37.84,55991452
03-Apr-19,37.50,37.97,36.52,36.90,57728263
02-Apr-19,38.99,39.15,36.97,37.35,73357530
01-Apr-19,38.20,39.17,38.19,38.85,56935300
29-Mar-19,38.00,38.40,37.34,37.86,97669925
28-Mar-19,37.15,37.71,36.01,37.25,146192030
27-Mar-19,37.30,37.60,35.30,35.70,146192030
26-Mar-19,37.00,38.19,36.63,37.92,146192030
25-Mar-19,36.05,37.08,35.54,36.43,146192030
22-Mar-19,37.10,37.45,35.70,36.06,146192030
21-Mar-19,39.37,39.81,37.10,37.80,146192030
20-Mar-19,39.40,39.45,38.40,38.93,146192030
19-Mar-19,39.01,39.49,38.27,39.20,146192030
18-Mar-19,38.70,39.25,38.44,39.00,146192030
15-Mar-19,37.60,39.28,37.60,38.65,146192030
14-Mar-19,37.44,37.95,37.05,37.60,146192030
13-Mar-19,37.21,38.10,36.90,37.62,146192030
12-Mar-19,37.50,38.03,37.02,37.16,146192030
11-Mar-19,35.91,37.98,35.91,37.87,146192030
08-Mar-19,34.30,36.05,34.30,35.89,146192030
07-Mar-19,36.99,37.17,35.08,35.10,146192030
06-Mar-19,37.50,37.68,36.75,37.26,146192030
01-Mar-19,39.75,39.98,37.23,37.49,146192030
28-Feb-19,41.20,41.26,38.13,38.97,146192030
27-Feb-19,39.32,42.47,38.59,40.75,146192030
26-Feb-19,39.23,39.70,38.53,39.32,146192030
25-Feb-19,39.96,40.13,39.12,39.49,146192030
22-Feb-19,38.72,40.17,38.18,39.82,146192030
21-Feb-19,37.69,38.81,37.48,38.76,146192030
20-Feb-19,39.10,39.24,37.46,37.46,146192030
19-Feb-19,37.98,39.26,36.71,38.70,146192030
18-Feb-19,39.02,39.34,38.10,38.69,146192030
15-Feb-19,40.19,40.19,38.97,39.45,146192030
14-Feb-19,39.07,40.40,38.40,39.83,146192030
13-Feb-19,38.09,38.95,37.16,38.80,146192030
12-Feb-19,38.22,38.93,36.94,37.73,146192030
11-Feb-19,37.66,38.11,36.57,38.11,146192030
08-Feb-19,37.12,37.88,36.73,37.40,146192030
07-Feb-19,37.90,38.94,37.02,37.43,146192030

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELET6