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
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	1,22%	0,50	41,63	41,14	40,26	41,86	157M	14.764
20/05/2021	-3,02%	-1,28	41,13	43,46	40,72	43,49	272M	23.234
19/05/2021	3,62%	1,48	42,41	41,21	40,95	43,24	350M	32.698
18/05/2021	2,33%	0,93	40,93	39,99	39,28	41,47	261M	19.922
17/05/2021	0,35%	0,14	40,00	40,00	38,58	40,28	185M	17.526
14/05/2021	-0,42%	-0,17	39,86	40,50	38,59	40,62	163M	13.459
13/05/2021	4,14%	1,59	40,03	39,08	38,51	40,40	192M	18.595
12/05/2021	-3,47%	-1,38	38,44	39,49	37,80	40,20	207M	17.018
11/05/2021	4,54%	1,73	39,82	37,79	37,40	40,08	148M	13.672
10/05/2021	-1,93%	-0,75	38,09	38,60	37,82	38,60	66M	6.908
07/05/2021	4,27%	1,59	38,84	37,51	37,20	38,84	115M	13.111
06/05/2021	4,08%	1,46	37,25	35,55	35,48	37,78	112M	11.908
05/05/2021	1,16%	0,41	35,79	35,57	35,24	35,92	53M	7.545
04/05/2021	-4,58%	-1,70	35,38	36,82	35,01	37,01	83M	10.487
03/05/2021	0,27%	0,10	37,08	36,98	36,46	37,32	42M	5.183
30/04/2021	1,15%	0,42	36,98	36,54	36,37	37,59	81M	9.095
29/04/2021	-0,57%	-0,21	36,56	36,69	36,34	37,03	36M	4.532
28/04/2021	0,22%	0,08	36,77	36,33	35,97	37,04	93M	7.635
27/04/2021	-2,00%	-0,75	36,69	37,46	36,51	37,95	64M	7.391
26/04/2021	1,33%	0,49	37,44	37,19	36,79	37,67	45M	6.227
23/04/2021	2,78%	1,00	36,95	36,14	36,00	37,68	118M	14.944
22/04/2021	0,81%	0,29	35,95	36,24	35,51	36,36	46M	5.622
20/04/2021	-0,20%	-0,07	35,66	36,03	35,63	36,89	90M	9.331
19/04/2021	-1,65%	-0,60	35,73	36,29	35,40	36,36	76M	8.453
16/04/2021	5,15%	1,78	36,33	34,55	34,21	36,90	145M	14.567
15/04/2021	-0,37%	-0,13	34,55	34,85	34,25	35,12	56M	7.082
14/04/2021	-0,94%	-0,33	34,68	35,10	34,43	35,53	80M	10.910
13/04/2021	0,20%	0,07	35,01	34,89	34,31	35,17	68M	7.505
12/04/2021	-2,84%	-1,02	34,94	36,15	34,63	36,39	101M	8.873
09/04/2021	-0,61%	-0,22	35,96	36,35	35,55	36,60	121M	13.076
08/04/2021	0,58%	0,21	36,18	35,97	35,64	36,94	101M	11.585
07/04/2021	1,67%	0,59	35,97	35,41	35,23	36,73	169M	14.600
06/04/2021	1,70%	0,59	35,38	35,06	34,59	35,66	64M	8.266
05/04/2021	1,87%	0,64	34,79	34,39	34,23	35,34	82M	9.210
01/04/2021	-1,90%	-0,66	34,15	34,61	33,90	34,66	32M	4.639
31/03/2021	2,35%	0,80	34,81	34,00	34,00	34,81	66M	8.880
30/03/2021	0,18%	0,06	34,01	33,90	33,73	34,20	41M	6.134
29/03/2021	-0,90%	-0,31	33,95	34,04	33,72	34,39	32M	5.473
26/03/2021	-0,26%	-0,09	34,26	34,34	33,79	34,75	45M	5.478
25/03/2021	3,62%	1,20	34,35	33,65	33,17	34,69	105M	11.809
24/03/2021	-2,18%	-0,74	33,15	33,60	33,02	34,47	57M	8.536
23/03/2021	1,68%	0,56	33,89	33,15	32,89	34,08	63M	9.780
22/03/2021	-2,03%	-0,69	33,33	33,97	32,88	33,99	51M	7.518
19/03/2021	-1,25%	-0,43	34,02	34,60	33,59	35,13	100M	9.219
18/03/2021	0,15%	0,05	34,45	34,41	34,07	34,76	80M	12.345
17/03/2021	2,29%	0,77	34,40	33,95	33,31	34,57	78M	11.025
16/03/2021	1,57%	0,52	33,63	33,20	33,04	33,83	85M	11.914
15/03/2021	2,32%	0,75	33,11	32,45	32,37	33,56	106M	13.306
12/03/2021	1,12%	0,36	32,36	31,78	31,65	32,82	59M	7.888
11/03/2021	-0,25%	-0,08	32,00	32,16	31,51	32,37	85M	11.978
10/03/2021	0,91%	0,29	32,08	32,12	31,62	32,74	86M	12.724
09/03/2021	-0,72%	-0,23	31,79	32,01	31,10	32,34	84M	11.106
08/03/2021	-	-	32,02	31,86	31,66	33,94	131M	16.053

Date,Open,High,Low,Close,Volume
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
20-May-21,43.46,43.49,40.72,41.13,271881617
19-May-21,41.21,43.24,40.95,42.41,349807395
18-May-21,39.99,41.47,39.28,40.93,261255905
17-May-21,40.00,40.28,38.58,40.00,185210901
14-May-21,40.50,40.62,38.59,39.86,163007708
13-May-21,39.08,40.40,38.51,40.03,192481453
12-May-21,39.49,40.20,37.80,38.44,207234705
11-May-21,37.79,40.08,37.40,39.82,148336475
10-May-21,38.60,38.60,37.82,38.09,66490935
07-May-21,37.51,38.84,37.20,38.84,114718815
06-May-21,35.55,37.78,35.48,37.25,112447630
05-May-21,35.57,35.92,35.24,35.79,53489457
04-May-21,36.82,37.01,35.01,35.38,83045294
03-May-21,36.98,37.32,36.46,37.08,41938462
30-Apr-21,36.54,37.59,36.37,36.98,81333420
29-Apr-21,36.69,37.03,36.34,36.56,35757919
28-Apr-21,36.33,37.04,35.97,36.77,92621126
27-Apr-21,37.46,37.95,36.51,36.69,64483583
26-Apr-21,37.19,37.67,36.79,37.44,44520238
23-Apr-21,36.14,37.68,36.00,36.95,117858192
22-Apr-21,36.24,36.36,35.51,35.95,45735990
20-Apr-21,36.03,36.89,35.63,35.66,89747025
19-Apr-21,36.29,36.36,35.40,35.73,75941125
16-Apr-21,34.55,36.90,34.21,36.33,145175616
15-Apr-21,34.85,35.12,34.25,34.55,55748131
14-Apr-21,35.10,35.53,34.43,34.68,80430173
13-Apr-21,34.89,35.17,34.31,35.01,68273027
12-Apr-21,36.15,36.39,34.63,34.94,101188761
09-Apr-21,36.35,36.60,35.55,35.96,121055958
08-Apr-21,35.97,36.94,35.64,36.18,100892176
07-Apr-21,35.41,36.73,35.23,35.97,168678670
06-Apr-21,35.06,35.66,34.59,35.38,64482759
05-Apr-21,34.39,35.34,34.23,34.79,81565924
01-Apr-21,34.61,34.66,33.90,34.15,32456173
31-Mar-21,34.00,34.81,34.00,34.81,65726051
30-Mar-21,33.90,34.20,33.73,34.01,41434283
29-Mar-21,34.04,34.39,33.72,33.95,32301054
26-Mar-21,34.34,34.75,33.79,34.26,45303309
25-Mar-21,33.65,34.69,33.17,34.35,104516198
24-Mar-21,33.60,34.47,33.02,33.15,57120987
23-Mar-21,33.15,34.08,32.89,33.89,62660104
22-Mar-21,33.97,33.99,32.88,33.33,51259543
19-Mar-21,34.60,35.13,33.59,34.02,99739282
18-Mar-21,34.41,34.76,34.07,34.45,79999738
17-Mar-21,33.95,34.57,33.31,34.40,77502597
16-Mar-21,33.20,33.83,33.04,33.63,84873614
15-Mar-21,32.45,33.56,32.37,33.11,106059495
12-Mar-21,31.78,32.82,31.65,32.36,58941142
11-Mar-21,32.16,32.37,31.51,32.00,85432939
10-Mar-21,32.12,32.74,31.62,32.08,86473202
09-Mar-21,32.01,32.34,31.10,31.79,83745800
08-Mar-21,31.86,33.94,31.66,32.02,130992000

*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...