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
25/09/2020	-0,52%	-0,17	32,75	32,82	32,23	32,90	65M	9.173
24/09/2020	0,15%	0,05	32,92	32,94	32,85	34,02	58M	8.091
23/09/2020	-2,78%	-0,94	32,87	33,52	32,82	33,84	77M	11.197
22/09/2020	0,18%	0,06	33,81	33,92	33,24	34,21	49M	6.596
21/09/2020	0,75%	0,25	33,75	33,10	32,30	33,90	67M	9.652
18/09/2020	-2,70%	-0,93	33,50	34,14	33,10	34,62	80M	11.636
17/09/2020	0,23%	0,08	34,43	33,98	33,71	34,45	49M	8.205
16/09/2020	-0,61%	-0,21	34,35	34,57	34,16	34,82	76M	10.517
15/09/2020	-2,43%	-0,86	34,56	35,49	34,12	35,79	124M	14.191
14/09/2020	-0,48%	-0,17	35,42	35,54	34,74	35,73	75M	10.359
11/09/2020	-1,06%	-0,38	35,59	36,31	34,95	36,38	110M	17.109

10/09/2020	-2,31%	-0,85	35,97	37,22	35,70	38,07	124M	13.227
09/09/2020	-0,62%	-0,23	36,82	37,15	36,82	37,96	64M	8.332
08/09/2020	-0,24%	-0,09	37,05	36,50	36,13	37,15	70M	8.463
04/09/2020	-0,93%	-0,35	37,14	37,52	36,30	37,91	55M	7.023
03/09/2020	-0,98%	-0,37	37,49	38,01	37,06	38,75	122M	15.994
02/09/2020	2,63%	0,97	37,86	36,92	36,54	38,02	94M	11.466
01/09/2020	2,79%	1,00	36,89	36,39	36,15	37,03	80M	11.205
31/08/2020	-4,45%	-1,67	35,89	37,23	35,77	37,23	135M	12.179
28/08/2020	2,82%	1,03	37,56	36,62	36,62	38,63	149M	14.700
27/08/2020	-1,06%	-0,39	36,53	36,92	35,69	37,41	119M	13.322
26/08/2020	-4,00%	-1,54	36,92	38,29	36,61	38,93	128M	16.155
25/08/2020	3,11%	1,16	38,46	37,89	36,36	39,49	271M	24.595
24/08/2020	8,02%	2,77	37,30	36,16	35,26	37,78	266M	26.095
21/08/2020	4,95%	1,63	34,53	32,90	32,51	36,18	267M	25.960
20/08/2020	-0,78%	-0,26	32,90	32,25	31,75	32,90	162M	21.662
19/08/2020	-3,52%	-1,21	33,16	34,40	32,93	34,60	164M	17.689
18/08/2020	1,69%	0,57	34,37	34,57	33,35	34,60	110M	13.821
17/08/2020	-5,16%	-1,84	33,80	35,64	32,41	35,84	241M	23.716
14/08/2020	1,39%	0,49	35,64	35,37	34,59	36,10	133M	15.142
13/08/2020	-5,38%	-2,00	35,15	37,57	34,51	38,14	233M	25.984
12/08/2020	-3,36%	-1,29	37,15	37,98	36,50	37,98	174M	19.251
11/08/2020	-1,39%	-0,54	38,44	39,28	38,03	39,45	74M	9.014
10/08/2020	-0,76%	-0,30	38,98	39,28	38,21	39,28	69M	7.856
07/08/2020	-0,43%	-0,17	39,28	38,75	38,31	39,44	71M	9.580
06/08/2020	3,22%	1,23	39,45	38,17	37,91	40,18	174M	20.189
05/08/2020	-0,18%	-0,07	38,22	38,69	37,72	39,55	66M	7.983
04/08/2020	-0,55%	-0,21	38,29	38,50	37,11	38,95	70M	9.904
03/08/2020	0,13%	0,05	38,50	38,81	38,28	39,11	94M	12.548
31/07/2020	-1,89%	-0,74	38,45	39,24	37,92	39,37	140M	12.803
30/07/2020	-3,43%	-1,39	39,19	39,08	38,66	39,43	98M	10.314
29/07/2020	2,32%	0,92	40,58	40,08	38,92	40,85	115M	9.396
28/07/2020	-0,30%	-0,12	39,66	40,10	39,62	40,69	107M	10.553
27/07/2020	1,87%	0,73	39,78	39,01	38,57	40,20	89M	10.216
24/07/2020	-0,48%	-0,19	39,05	38,90	38,24	39,23	111M	11.972
23/07/2020	-1,13%	-0,45	39,24	39,55	38,67	40,00	63M	6.731
22/07/2020	0,92%	0,36	39,69	39,68	39,07	40,26	84M	9.364
21/07/2020	-2,65%	-1,07	39,33	40,47	38,59	40,69	91M	10.737
20/07/2020	-1,00%	-0,41	40,40	41,19	39,85	41,36	99M	9.620
17/07/2020	11,84%	4,32	40,81	36,70	36,69	41,55	351M	36.188
16/07/2020	-2,95%	-1,11	36,49	37,23	36,25	37,24	65M	7.202
15/07/2020	4,07%	1,47	37,60	36,63	36,31	37,60	86M	10.692
14/07/2020	-0,28%	-0,10	36,13	36,11	35,73	36,65	61M	8.983
13/07/2020	-2,32%	-0,86	36,23	37,23	36,05	37,36	73M	9.009
10/07/2020	-2,01%	-0,76	37,09	37,10	36,11	38,28	109M	13.415
09/07/2020	9,39%	3,25	37,85	35,02	35,02	38,50	408M	44.553
08/07/2020	1,20%	0,41	34,60	34,50	34,24	35,20	103M	15.207
07/07/2020	1,27%	0,43	34,19	33,70	33,44	34,73	91M	10.534
06/07/2020	-0,56%	-0,19	33,76	35,11	33,72	35,14	106M	11.997
03/07/2020	1,59%	0,53	33,95	33,20	33,09	34,20	58M	5.953
02/07/2020	-0,68%	-0,23	33,42	33,83	32,90	34,21	81M	8.569
01/07/2020	4,37%	1,41	33,65	32,26	32,22	33,90	189M	17.009
30/06/2020	1,03%	0,33	32,24	31,90	31,53	32,71	113M	11.989
29/06/2020	1,59%	0,50	31,91	31,78	31,52	32,23	80M	9.913
26/06/2020	-1,69%	-0,54	31,41	32,08	31,03	32,36	65M	7.764
25/06/2020	3,73%	1,15	31,95	31,02	30,94	32,05	69M	8.857
24/06/2020	-2,81%	-0,89	30,80	31,56	30,51	31,56	51M	6.638
23/06/2020	-0,56%	-0,18	31,69	32,30	31,30	32,40	54M	6.794
22/06/2020	0,85%	0,27	31,87	31,82	31,64	32,40	58M	7.782
19/06/2020	-1,80%	-0,58	31,60	32,52	31,57	32,80	130M	13.341
18/06/2020	-1,89%	-0,62	32,18	32,00	31,82	32,67	100M	14.005
17/06/2020	6,67%	2,05	32,80	31,20	31,10	33,11	210M	26.802
16/06/2020	0,99%	0,30	30,75	31,73	30,43	31,73	72M	12.299
15/06/2020	-3,12%	-0,98	30,45	30,50	29,64	31,16	106M	14.422
12/06/2020	-0,03%	-0,01	31,43	30,35	29,82	31,44	80M	12.351
10/06/2020	-5,33%	-1,77	31,44	33,60	31,30	33,80	91M	13.781
09/06/2020	1,34%	0,44	33,21	32,00	31,25	33,36	84M	11.414
08/06/2020	4,66%	1,46	32,77	31,41	31,32	32,84	79M	10.541
05/06/2020	0,51%	0,16	31,31	31,75	31,19	32,34	80M	9.995
04/06/2020	-0,67%	-0,21	31,15	31,20	30,50	31,56	48M	7.494
03/06/2020	0,38%	0,12	31,36	31,52	30,77	32,27	106M	13.638
02/06/2020	1,53%	0,47	31,24	30,88	30,67	31,49	91M	11.547
01/06/2020	0,23%	0,07	30,77	30,66	30,17	31,29	147M	18.751
29/05/2020	-0,42%	-0,13	30,70	30,82	30,00	31,47	134M	17.095
28/05/2020	-0,48%	-0,15	30,83	30,65	30,15	31,47	68M	11.556
27/05/2020	3,65%	1,09	30,98	30,20	29,98	31,70	199M	26.450
26/05/2020	0,50%	0,15	29,89	29,75	29,64	30,69	83M	11.984
25/05/2020	6,90%	1,92	29,74	29,14	28,19	29,74	146M	17.005
22/05/2020	5,14%	1,36	27,82	25,85	25,47	27,82	151M	24.538
21/05/2020	1,69%	0,44	26,46	26,00	25,72	27,09	65M	10.759
20/05/2020	0,39%	0,10	26,02	25,94	25,52	26,64	63M	9.665
19/05/2020	-2,45%	-0,65	25,92	26,76	25,80	26,83	51M	7.392
18/05/2020	5,35%	1,35	26,57	25,99	25,46	26,79	92M	13.162
15/05/2020	0,20%	0,05	25,22	24,89	23,84	25,53	68M	10.598
14/05/2020	7,79%	1,82	25,17	22,80	22,43	25,17	117M	18.050
13/05/2020	0,43%	0,10	23,35	23,80	22,00	23,98	105M	21.850
12/05/2020	-5,87%	-1,45	23,25	25,15	23,25	25,58	82M	12.686
11/05/2020	-2,76%	-0,70	24,70	25,15	24,44	25,82	62M	12.456
08/05/2020	4,40%	1,07	25,40	25,00	24,57	25,49	77M	10.921
07/05/2020	-5,92%	-1,53	24,33	26,21	24,16	26,21	138M	22.488
06/05/2020	-1,30%	-0,34	25,86	26,19	25,15	26,35	71M	13.897
05/05/2020	-0,38%	-0,10	26,20	26,74	26,01	27,00	55M	9.886
04/05/2020	-5,53%	-1,54	26,30	26,18	25,49	26,75	101M	17.237
30/04/2020	0,36%	0,10	27,84	26,68	26,08	27,84	117M	15.430
29/04/2020	1,54%	0,42	27,74	27,60	26,78	28,10	88M	14.030
28/04/2020	5,93%	1,53	27,32	27,36	26,53	27,88	113M	18.398
27/04/2020	3,45%	0,86	25,79	25,60	25,05	26,50	102M	17.900
24/04/2020	-13,17%	-3,78	24,93	27,70	22,90	27,70	190M	35.145
23/04/2020	-4,20%	-1,26	28,71	30,33	27,66	30,55	117M	19.048
22/04/2020	2,60%	0,76	29,97	29,15	28,92	30,56	94M	14.261
20/04/2020	-0,44%	-0,13	29,21	28,60	27,16	29,83	107M	16.087
17/04/2020	0,89%	0,26	29,34	29,75	28,60	29,79	74M	13.632
16/04/2020	-2,94%	-0,88	29,08	30,45	28,93	30,58	90M	19.261
15/04/2020	-0,76%	-0,23	29,96	29,10	28,65	30,69	94M	14.748
14/04/2020	3,43%	1,00	30,19	29,63	29,54	31,23	96M	16.416
13/04/2020	3,00%	0,85	29,19	28,19	27,30	29,38	80M	12.165
09/04/2020	5,16%	1,39	28,34	27,00	26,83	29,24	104M	16.437
08/04/2020	5,19%	1,33	26,95	25,84	24,91	27,33	75M	14.688
07/04/2020	3,10%	0,77	25,62	26,36	25,46	27,46	68M	13.612
06/04/2020	-0,40%	-0,10	24,85	25,80	24,37	26,78	102M	17.234
03/04/2020	-1,15%	-0,29	24,95	25,22	22,74	25,25	87M	15.584
02/04/2020	1,20%	0,30	25,24	25,20	24,49	25,80	78M	15.223
01/04/2020	-4,19%	-1,09	24,94	24,81	24,07	25,64	97M	17.474
31/03/2020	-1,55%	-0,41	26,03	26,60	25,49	28,13	147M	16.297
30/03/2020	6,57%	1,63	26,44	25,30	25,30	26,64	124M	21.766
27/03/2020	-1,98%	-0,50	24,81	23,41	23,40	25,53	104M	18.403
26/03/2020	5,68%	1,36	25,31	22,88	22,88	25,42	112M	21.635
25/03/2020	16,89%	3,46	23,95	19,89	19,89	24,48	112M	24.312
24/03/2020	10,88%	2,01	20,49	19,74	18,79	20,49	81M	15.436
23/03/2020	-2,27%	-0,43	18,48	19,06	16,12	19,25	102M	18.102
20/03/2020	-2,58%	-0,50	18,91	20,12	18,33	20,50	107M	22.946
19/03/2020	-9,13%	-1,95	19,41	21,14	18,06	21,14	163M	28.423
18/03/2020	-16,10%	-4,10	21,36	23,01	19,18	23,85	150M	22.926
17/03/2020	-	-	25,46	24,90	23,85	26,70	97M	16.360

Date,Open,High,Low,Close,Volume
25-Sep-20,32.82,32.90,32.23,32.75,64553137
24-Sep-20,32.94,34.02,32.85,32.92,58340537
23-Sep-20,33.52,33.84,32.82,32.87,77001648
22-Sep-20,33.92,34.21,33.24,33.81,48608016
21-Sep-20,33.10,33.90,32.30,33.75,66501153
18-Sep-20,34.14,34.62,33.10,33.50,79901599
17-Sep-20,33.98,34.45,33.71,34.43,49369199
16-Sep-20,34.57,34.82,34.16,34.35,75700390
15-Sep-20,35.49,35.79,34.12,34.56,123662471
14-Sep-20,35.54,35.73,34.74,35.42,75020217
11-Sep-20,36.31,36.38,34.95,35.59,109910924
10-Sep-20,37.22,38.07,35.70,35.97,123504288
09-Sep-20,37.15,37.96,36.82,36.82,63673735
08-Sep-20,36.50,37.15,36.13,37.05,69981621
04-Sep-20,37.52,37.91,36.30,37.14,55290357
03-Sep-20,38.01,38.75,37.06,37.49,122074410
02-Sep-20,36.92,38.02,36.54,37.86,94473830
01-Sep-20,36.39,37.03,36.15,36.89,80482686
31-Aug-20,37.23,37.23,35.77,35.89,134816855
28-Aug-20,36.62,38.63,36.62,37.56,148684330
27-Aug-20,36.92,37.41,35.69,36.53,118640162
26-Aug-20,38.29,38.93,36.61,36.92,128000024
25-Aug-20,37.89,39.49,36.36,38.46,271002042
24-Aug-20,36.16,37.78,35.26,37.30,266307421
21-Aug-20,32.90,36.18,32.51,34.53,266610281
20-Aug-20,32.25,32.90,31.75,32.90,161747673
19-Aug-20,34.40,34.60,32.93,33.16,164474132
18-Aug-20,34.57,34.60,33.35,34.37,109646939
17-Aug-20,35.64,35.84,32.41,33.80,240515835
14-Aug-20,35.37,36.10,34.59,35.64,133064890
13-Aug-20,37.57,38.14,34.51,35.15,232957592
12-Aug-20,37.98,37.98,36.50,37.15,174446620
11-Aug-20,39.28,39.45,38.03,38.44,73545104
10-Aug-20,39.28,39.28,38.21,38.98,68564545
07-Aug-20,38.75,39.44,38.31,39.28,70838429
06-Aug-20,38.17,40.18,37.91,39.45,174070678
05-Aug-20,38.69,39.55,37.72,38.22,65627265
04-Aug-20,38.50,38.95,37.11,38.29,69624302
03-Aug-20,38.81,39.11,38.28,38.50,93612328
31-Jul-20,39.24,39.37,37.92,38.45,139794221
30-Jul-20,39.08,39.43,38.66,39.19,98083125
29-Jul-20,40.08,40.85,38.92,40.58,115476515
28-Jul-20,40.10,40.69,39.62,39.66,106656508
27-Jul-20,39.01,40.20,38.57,39.78,89000578
24-Jul-20,38.90,39.23,38.24,39.05,110756509
23-Jul-20,39.55,40.00,38.67,39.24,62993305
22-Jul-20,39.68,40.26,39.07,39.69,83814627
21-Jul-20,40.47,40.69,38.59,39.33,91393714
20-Jul-20,41.19,41.36,39.85,40.40,99287298
17-Jul-20,36.70,41.55,36.69,40.81,350754659
16-Jul-20,37.23,37.24,36.25,36.49,65279463
15-Jul-20,36.63,37.60,36.31,37.60,85506697
14-Jul-20,36.11,36.65,35.73,36.13,61128378
13-Jul-20,37.23,37.36,36.05,36.23,72734055
10-Jul-20,37.10,38.28,36.11,37.09,108792164
09-Jul-20,35.02,38.50,35.02,37.85,408036627
08-Jul-20,34.50,35.20,34.24,34.60,102800833
07-Jul-20,33.70,34.73,33.44,34.19,91237655
06-Jul-20,35.11,35.14,33.72,33.76,106111977
03-Jul-20,33.20,34.20,33.09,33.95,58371425
02-Jul-20,33.83,34.21,32.90,33.42,81048771
01-Jul-20,32.26,33.90,32.22,33.65,188979035
30-Jun-20,31.90,32.71,31.53,32.24,112910436
29-Jun-20,31.78,32.23,31.52,31.91,79940878
26-Jun-20,32.08,32.36,31.03,31.41,65205271
25-Jun-20,31.02,32.05,30.94,31.95,69294362
24-Jun-20,31.56,31.56,30.51,30.80,50860415
23-Jun-20,32.30,32.40,31.30,31.69,53776531
22-Jun-20,31.82,32.40,31.64,31.87,58283952
19-Jun-20,32.52,32.80,31.57,31.60,129847574
18-Jun-20,32.00,32.67,31.82,32.18,99769990
17-Jun-20,31.20,33.11,31.10,32.80,210330377
16-Jun-20,31.73,31.73,30.43,30.75,72310894
15-Jun-20,30.50,31.16,29.64,30.45,106195860
12-Jun-20,30.35,31.44,29.82,31.43,79764768
10-Jun-20,33.60,33.80,31.30,31.44,91052699
09-Jun-20,32.00,33.36,31.25,33.21,84158149
08-Jun-20,31.41,32.84,31.32,32.77,79486476
05-Jun-20,31.75,32.34,31.19,31.31,80186117
04-Jun-20,31.20,31.56,30.50,31.15,48024131
03-Jun-20,31.52,32.27,30.77,31.36,106371092
02-Jun-20,30.88,31.49,30.67,31.24,90960384
01-Jun-20,30.66,31.29,30.17,30.77,146834051
29-May-20,30.82,31.47,30.00,30.70,133618183
28-May-20,30.65,31.47,30.15,30.83,67829317
27-May-20,30.20,31.70,29.98,30.98,198692819
26-May-20,29.75,30.69,29.64,29.89,83015342
25-May-20,29.14,29.74,28.19,29.74,145793020
22-May-20,25.85,27.82,25.47,27.82,150710717
21-May-20,26.00,27.09,25.72,26.46,64676830
20-May-20,25.94,26.64,25.52,26.02,62728301
19-May-20,26.76,26.83,25.80,25.92,51319628
18-May-20,25.99,26.79,25.46,26.57,91638653
15-May-20,24.89,25.53,23.84,25.22,68229282
14-May-20,22.80,25.17,22.43,25.17,117455607
13-May-20,23.80,23.98,22.00,23.35,105497225
12-May-20,25.15,25.58,23.25,23.25,81524407
11-May-20,25.15,25.82,24.44,24.70,62423168
08-May-20,25.00,25.49,24.57,25.40,76575760
07-May-20,26.21,26.21,24.16,24.33,137506606
06-May-20,26.19,26.35,25.15,25.86,70575876
05-May-20,26.74,27.00,26.01,26.20,54795514
04-May-20,26.18,26.75,25.49,26.30,101233875
30-Apr-20,26.68,27.84,26.08,27.84,116915073
29-Apr-20,27.60,28.10,26.78,27.74,88092045
28-Apr-20,27.36,27.88,26.53,27.32,112625057
27-Apr-20,25.60,26.50,25.05,25.79,102214114
24-Apr-20,27.70,27.70,22.90,24.93,189864337
23-Apr-20,30.33,30.55,27.66,28.71,116617200
22-Apr-20,29.15,30.56,28.92,29.97,93651616
20-Apr-20,28.60,29.83,27.16,29.21,107126835
17-Apr-20,29.75,29.79,28.60,29.34,73954289
16-Apr-20,30.45,30.58,28.93,29.08,90456305
15-Apr-20,29.10,30.69,28.65,29.96,94094419
14-Apr-20,29.63,31.23,29.54,30.19,96288773
13-Apr-20,28.19,29.38,27.30,29.19,79805290
09-Apr-20,27.00,29.24,26.83,28.34,104345188
08-Apr-20,25.84,27.33,24.91,26.95,74689252
07-Apr-20,26.36,27.46,25.46,25.62,68104525
06-Apr-20,25.80,26.78,24.37,24.85,101905526
03-Apr-20,25.22,25.25,22.74,24.95,86871084
02-Apr-20,25.20,25.80,24.49,25.24,77800422
01-Apr-20,24.81,25.64,24.07,24.94,96817656
31-Mar-20,26.60,28.13,25.49,26.03,147210685
30-Mar-20,25.30,26.64,25.30,26.44,124058673
27-Mar-20,23.41,25.53,23.40,24.81,104274654
26-Mar-20,22.88,25.42,22.88,25.31,111896516
25-Mar-20,19.89,24.48,19.89,23.95,112241422
24-Mar-20,19.74,20.49,18.79,20.49,80972450
23-Mar-20,19.06,19.25,16.12,18.48,102048258
20-Mar-20,20.12,20.50,18.33,18.91,106607682
19-Mar-20,21.14,21.14,18.06,19.41,162548139
18-Mar-20,23.01,23.85,19.18,21.36,150389259
17-Mar-20,24.90,26.70,23.85,25.46,96572977

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ELET6

cotações, gráficos e mais...