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 |
| 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 |
| 14/09/2018 | -2,94% | -0,53 | 17,51 | 17,86 | 17,08 | 18,42 | 62M | 8.595 |
| 13/09/2018 | -1,42% | -0,26 | 18,04 | 18,40 | 17,67 | 18,40 | 26M | 6.050 |
| 12/09/2018 | 2,75% | 0,49 | 18,30 | 17,97 | 17,91 | 18,41 | 30M | 5.072 |
| 11/09/2018 | -5,27% | -0,99 | 17,81 | 18,35 | 17,50 | 18,42 | 30M | 6.710 |
| 10/09/2018 | -0,16% | -0,03 | 18,80 | 18,79 | 18,66 | 19,38 | 43M | 10.221 |
| 06/09/2018 | 6,44% | 1,14 | 18,83 | 18,00 | 17,66 | 18,89 | 23M | 4.415 |
| 05/09/2018 | 1,67% | 0,29 | 17,69 | 17,41 | 16,99 | 17,78 | 18M | 3.357 |
| 04/09/2018 | -0,57% | -0,10 | 17,40 | 17,56 | 17,08 | 17,68 | 23M | 4.833 |
| 03/09/2018 | -3,31% | -0,60 | 17,50 | 18,16 | 17,50 | 18,20 | 15M | 3.049 |
| 31/08/2018 | -1,74% | -0,32 | 18,10 | 18,60 | 18,07 | 18,97 | 58M | 4.769 |
| 30/08/2018 | -6,31% | -1,24 | 18,42 | 19,66 | 18,32 | 19,90 | 41M | 5.985 |
| 29/08/2018 | 8,08% | 1,47 | 19,66 | 18,28 | 18,26 | 19,68 | 38M | 5.925 |
| 28/08/2018 | -0,11% | -0,02 | 18,19 | 18,39 | 17,63 | 18,74 | 32M | 5.101 |
| 27/08/2018 | 6,68% | 1,14 | 18,21 | 17,19 | 17,04 | 18,30 | 23M | 3.790 |
| 24/08/2018 | -1,27% | -0,22 | 17,07 | 17,46 | 16,66 | 17,54 | 17M | 4.489 |
| 23/08/2018 | -3,08% | -0,55 | 17,29 | 17,59 | 17,16 | 18,07 | 20M | 4.605 |
| 22/08/2018 | 1,94% | 0,34 | 17,84 | 17,20 | 17,05 | 18,03 | 27M | 5.450 |
| 21/08/2018 | -5,35% | -0,99 | 17,50 | 18,67 | 17,19 | 19,00 | 43M | 9.483 |
| 20/08/2018 | -1,65% | -0,31 | 18,49 | 18,70 | 18,09 | 18,81 | 24M | 5.651 |
| 17/08/2018 | -0,74% | -0,14 | 18,80 | 18,36 | 17,91 | 19,08 | 46M | 10.821 |
| 16/08/2018 | 7,13% | 1,26 | 18,94 | 18,10 | 18,01 | 19,14 | 55M | 11.127 |
| 15/08/2018 | 1,49% | 0,26 | 17,68 | 18,01 | 17,18 | 18,40 | 43M | 8.894 |
| 14/08/2018 | 0,40% | 0,07 | 17,42 | 17,50 | 17,02 | 17,52 | 19M | 4.903 |
| 13/08/2018 | 0,58% | 0,10 | 17,35 | 17,25 | 16,48 | 17,35 | 26M | 6.521 |
| 10/08/2018 | -3,69% | -0,66 | 17,25 | 17,77 | 16,84 | 17,90 | 25M | 7.412 |
| 09/08/2018 | -1,54% | -0,28 | 17,91 | 18,32 | 17,77 | 18,51 | 19M | 5.368 |
| 08/08/2018 | -2,41% | -0,45 | 18,19 | 18,50 | 18,04 | 18,94 | 41M | 7.038 |
| 07/08/2018 | -2,66% | -0,51 | 18,64 | 19,28 | 18,54 | 19,54 | 31M | 6.087 |
| 06/08/2018 | -3,72% | -0,74 | 19,15 | 19,89 | 19,15 | 19,99 | 21M | 3.489 |
| 03/08/2018 | 3,32% | 0,64 | 19,89 | 19,35 | 19,15 | 19,89 | 21M | 4.229 |
| 02/08/2018 | -1,03% | -0,20 | 19,25 | 19,31 | 19,03 | 19,47 | 14M | 3.004 |
| 01/08/2018 | 0,88% | 0,17 | 19,45 | 19,26 | 19,00 | 19,48 | 23M | 4.036 |
| 31/07/2018 | 2,44% | 0,46 | 19,28 | 18,58 | 18,58 | 19,45 | 36M | 5.788 |
| 30/07/2018 | -0,16% | -0,03 | 18,82 | 18,84 | 18,46 | 18,90 | 23M | 4.153 |
| 27/07/2018 | -0,95% | -0,18 | 18,85 | 19,07 | 18,58 | 19,45 | 36M | 7.124 |
| 26/07/2018 | -5,75% | -1,16 | 19,03 | 20,31 | 18,93 | 20,55 | 44M | 7.825 |
| 25/07/2018 | 4,61% | 0,89 | 20,19 | 19,43 | 19,36 | 20,39 | 50M | 6.570 |
| 24/07/2018 | 2,12% | 0,40 | 19,30 | 19,65 | 19,12 | 19,71 | 29M | 4.430 |
| 23/07/2018 | -1,56% | -0,30 | 18,90 | 19,75 | 18,83 | 19,84 | 20M | 4.170 |
Date,Open,High,Low,Close,Volume
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-18,17.86,18.42,17.08,17.51,61871738
13-Sep-18,18.40,18.40,17.67,18.04,26144945
12-Sep-18,17.97,18.41,17.91,18.30,30272644
11-Sep-18,18.35,18.42,17.50,17.81,30115475
10-Sep-18,18.79,19.38,18.66,18.80,42922773
06-Sep-18,18.00,18.89,17.66,18.83,23143650
05-Sep-18,17.41,17.78,16.99,17.69,17527144
04-Sep-18,17.56,17.68,17.08,17.40,23356933
03-Sep-18,18.16,18.20,17.50,17.50,15149753
31-Aug-18,18.60,18.97,18.07,18.10,58269062
30-Aug-18,19.66,19.90,18.32,18.42,41130772
29-Aug-18,18.28,19.68,18.26,19.66,38021162
28-Aug-18,18.39,18.74,17.63,18.19,31748569
27-Aug-18,17.19,18.30,17.04,18.21,23340467
24-Aug-18,17.46,17.54,16.66,17.07,16698901
23-Aug-18,17.59,18.07,17.16,17.29,19851000
22-Aug-18,17.20,18.03,17.05,17.84,27334897
21-Aug-18,18.67,19.00,17.19,17.50,42899703
20-Aug-18,18.70,18.81,18.09,18.49,23888230
17-Aug-18,18.36,19.08,17.91,18.80,45776716
16-Aug-18,18.10,19.14,18.01,18.94,55369333
15-Aug-18,18.01,18.40,17.18,17.68,43232116
14-Aug-18,17.50,17.52,17.02,17.42,18738661
13-Aug-18,17.25,17.35,16.48,17.35,26233406
10-Aug-18,17.77,17.90,16.84,17.25,25133966
09-Aug-18,18.32,18.51,17.77,17.91,18737541
08-Aug-18,18.50,18.94,18.04,18.19,40985761
07-Aug-18,19.28,19.54,18.54,18.64,30834224
06-Aug-18,19.89,19.99,19.15,19.15,21275733
03-Aug-18,19.35,19.89,19.15,19.89,21127478
02-Aug-18,19.31,19.47,19.03,19.25,14357092
01-Aug-18,19.26,19.48,19.00,19.45,22593430
31-Jul-18,18.58,19.45,18.58,19.28,35931484
30-Jul-18,18.84,18.90,18.46,18.82,22738282
27-Jul-18,19.07,19.45,18.58,18.85,36128643
26-Jul-18,20.31,20.55,18.93,19.03,44176955
25-Jul-18,19.43,20.39,19.36,20.19,49867465
24-Jul-18,19.65,19.71,19.12,19.30,28919818
23-Jul-18,19.75,19.84,18.83,18.90,20060984
20-Jul-18,18.86,19.75,18.79,19.20,20060984
19-Jul-18,17.97,18.40,17.73,18.30,20060984
18-Jul-18,18.20,18.75,17.70,17.84,20060984
17-Jul-18,17.18,17.20,16.89,17.14,20060984
16-Jul-18,16.60,17.34,16.56,17.05,20060984
13-Jul-18,16.20,16.64,15.77,16.64,20060984
12-Jul-18,16.90,17.30,16.60,16.75,20060984
11-Jul-18,16.00,17.59,15.79,16.92,20060984
10-Jul-18,16.95,17.02,16.17,16.56,20060984
06-Jul-18,16.77,17.00,16.30,16.84,20060984
05-Jul-18,18.70,19.20,16.80,16.80,20060984
04-Jul-18,16.05,17.98,16.05,17.90,20060984
03-Jul-18,14.65,15.39,14.34,15.35,20060984
02-Jul-18,13.55,14.68,13.34,14.68,20060984
29-Jun-18,14.08,14.25,13.48,13.55,20060984
28-Jun-18,13.60,14.01,13.31,13.97,20060984
27-Jun-18,14.50,14.56,13.60,13.72,20060984
26-Jun-18,15.10,15.25,14.31,14.45,20060984
25-Jun-18,15.30,15.64,14.68,15.07,20060984
22-Jun-18,14.85,15.27,14.48,15.22,20060984
21-Jun-18,15.39,15.73,14.70,14.72,20060984
20-Jun-18,16.00,16.00,15.18,15.84,20060984
19-Jun-18,14.80,16.21,14.70,15.63,20060984
18-Jun-18,15.11,15.50,14.26,15.00,20060984
15-Jun-18,16.56,16.76,15.01,15.01,20060984
14-Jun-18,17.00,17.20,16.23,16.35,20060984
13-Jun-18,15.68,16.68,15.35,16.65,20060984
12-Jun-18,15.20,15.84,14.73,15.84,20060984
11-Jun-18,14.60,15.27,14.42,14.95,20060984
08-Jun-18,15.70,15.70,14.25,14.64,20060984
07-Jun-18,16.17,16.17,15.00,15.38,20060984
06-Jun-18,17.40,17.70,16.19,16.26,20060984
05-Jun-18,17.90,18.13,17.18,17.36,20060984
*exoneração de responsabilidade