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
19/11/2024	0,65%	0,26	40,50	40,24	40,03	40,85	67M	6.376
18/11/2024	-0,84%	-0,34	40,24	40,30	39,85	40,43	69M	5.678
14/11/2024	0,92%	0,37	40,58	40,20	40,02	40,69	45M	3.969
13/11/2024	0,78%	0,31	40,21	40,00	39,42	40,39	77M	6.137
12/11/2024	-1,75%	-0,71	39,90	40,57	39,72	40,71	76M	7.302
11/11/2024	1,12%	0,45	40,61	40,17	39,95	40,72	56M	5.402
08/11/2024	-0,57%	-0,23	40,16	39,90	39,44	40,19	86M	10.320

07/11/2024	-2,39%	-0,99	40,39	41,97	40,39	42,44	125M	9.211
06/11/2024	-1,19%	-0,50	41,38	41,38	40,74	41,46	90M	9.277
05/11/2024	-0,85%	-0,36	41,88	42,24	41,63	42,24	35M	4.155
04/11/2024	2,60%	1,07	42,24	41,65	41,43	42,33	72M	5.748
01/11/2024	-2,46%	-1,04	41,17	42,11	41,00	42,20	98M	8.684
31/10/2024	-0,33%	-0,14	42,21	42,14	42,07	42,55	36M	2.923
30/10/2024	0,12%	0,05	42,35	42,30	42,07	42,48	22M	2.425
29/10/2024	-0,35%	-0,15	42,30	42,29	42,10	42,56	34M	2.845
28/10/2024	0,62%	0,26	42,45	42,41	42,24	42,59	21M	2.031
25/10/2024	-0,64%	-0,27	42,19	42,46	41,94	42,59	27M	3.691
24/10/2024	0,83%	0,35	42,46	42,09	41,57	42,65	51M	4.639
23/10/2024	-0,99%	-0,42	42,11	42,14	41,61	42,34	42M	5.068
22/10/2024	0,62%	0,26	42,53	41,99	41,84	42,79	39M	5.187
21/10/2024	0,38%	0,16	42,27	42,13	41,94	42,42	35M	4.148
18/10/2024	-0,17%	-0,07	42,11	42,38	41,71	42,48	68M	6.181
17/10/2024	-0,26%	-0,11	42,18	41,90	41,56	42,33	35M	5.123
16/10/2024	-0,91%	-0,39	42,29	42,72	42,13	42,72	53M	6.930
15/10/2024	-0,44%	-0,19	42,68	43,02	42,49	43,19	53M	4.116
14/10/2024	1,59%	0,67	42,87	42,23	42,14	43,05	45M	5.255
11/10/2024	-0,38%	-0,16	42,20	42,39	41,75	42,40	30M	3.974
10/10/2024	-0,02%	-0,01	42,36	42,40	42,07	42,46	36M	3.573
09/10/2024	-1,12%	-0,48	42,37	42,56	42,12	42,74	40M	5.838
08/10/2024	0,66%	0,28	42,85	42,24	42,24	43,15	30M	4.229
07/10/2024	-0,02%	-0,01	42,57	43,13	42,41	43,13	30M	3.302
04/10/2024	0,19%	0,08	42,58	42,50	42,18	42,71	34M	4.133
03/10/2024	-2,79%	-1,22	42,50	43,42	42,17	43,42	57M	6.743
02/10/2024	0,32%	0,14	43,72	44,23	43,72	44,39	18M	2.757
01/10/2024	-0,30%	-0,13	43,58	44,09	43,51	44,27	30M	4.308
30/09/2024	-0,32%	-0,14	43,71	43,35	43,35	43,88	17M	1.489
27/09/2024	-0,20%	-0,09	43,85	43,55	43,55	44,44	26M	3.000
26/09/2024	0,94%	0,41	43,94	43,66	43,45	44,17	30M	3.955
25/09/2024	-1,29%	-0,57	43,53	44,00	43,32	44,22	49M	5.007
24/09/2024	-0,34%	-0,15	44,10	44,45	43,75	45,00	46M	5.451
23/09/2024	-1,43%	-0,64	44,25	44,41	43,80	44,41	48M	5.671
20/09/2024	-1,86%	-0,85	44,89	45,63	44,36	45,73	145M	9.638
19/09/2024	-1,02%	-0,47	45,74	46,01	45,51	46,57	79M	9.777
18/09/2024	-0,47%	-0,22	46,21	46,39	45,96	46,78	49M	5.667
17/09/2024	0,50%	0,23	46,43	46,02	45,80	46,56	27M	3.240
16/09/2024	0,46%	0,21	46,20	46,00	46,00	46,86	31M	4.290
13/09/2024	0,74%	0,34	45,99	45,83	45,73	46,45	49M	7.062
12/09/2024	-0,91%	-0,42	45,65	45,99	45,40	46,23	45M	5.887
11/09/2024	-0,19%	-0,09	46,07	46,06	45,94	46,58	49M	5.684
10/09/2024	-0,32%	-0,15	46,16	46,00	45,99	46,64	48M	4.207
09/09/2024	-0,26%	-0,12	46,31	46,35	46,18	46,66	22M	2.646
06/09/2024	-0,90%	-0,42	46,43	46,71	46,30	47,05	34M	4.015
05/09/2024	-0,49%	-0,23	46,85	47,23	46,60	47,42	36M	4.416
04/09/2024	1,62%	0,75	47,08	46,67	46,43	47,60	62M	6.708
03/09/2024	-0,30%	-0,14	46,33	46,15	46,02	46,60	31M	3.725
02/09/2024	0,72%	0,33	46,47	45,79	45,79	46,84	52M	5.845
30/08/2024	0,37%	0,17	46,14	45,76	45,51	46,37	161M	8.456
29/08/2024	-1,25%	-0,58	45,97	46,56	45,72	46,77	50M	6.520
28/08/2024	1,39%	0,64	46,55	46,03	45,69	46,80	59M	5.784
27/08/2024	-0,97%	-0,45	45,91	46,49	45,91	46,73	27M	2.898
26/08/2024	-0,26%	-0,12	46,36	46,48	46,24	46,73	35M	4.425
23/08/2024	1,80%	0,82	46,48	45,75	45,46	46,99	77M	7.883
22/08/2024	-0,57%	-0,26	45,66	45,70	45,06	45,82	76M	6.216
21/08/2024	-0,17%	-0,08	45,92	45,95	45,68	46,26	57M	5.950
20/08/2024	0,66%	0,30	46,00	45,80	45,37	46,13	90M	7.598
19/08/2024	1,62%	0,73	45,70	45,15	44,85	45,96	62M	7.817
16/08/2024	0,04%	0,02	44,97	45,40	44,74	45,67	46M	6.181
15/08/2024	0,69%	0,31	44,95	44,60	44,52	45,19	44M	4.922
14/08/2024	0,95%	0,42	44,64	44,20	44,05	45,31	72M	8.435
13/08/2024	0,43%	0,19	44,22	44,40	43,99	44,53	33M	4.725
12/08/2024	-0,29%	-0,13	44,03	44,51	43,77	44,51	57M	4.450
09/08/2024	3,52%	1,50	44,16	43,24	43,04	44,42	101M	10.524
08/08/2024	1,60%	0,67	42,66	42,16	42,16	43,43	58M	6.475
07/08/2024	0,45%	0,19	41,99	41,92	41,80	42,25	29M	3.579
06/08/2024	-0,31%	-0,13	41,80	42,28	41,75	42,51	45M	4.848
05/08/2024	-1,87%	-0,80	41,93	41,90	41,25	42,09	70M	6.814
02/08/2024	-3,11%	-1,37	42,73	44,50	42,56	44,70	77M	6.740
01/08/2024	1,12%	0,49	44,10	43,95	43,79	44,44	86M	9.355
31/07/2024	2,83%	1,20	43,61	42,67	42,58	44,24	106M	9.523
30/07/2024	-0,28%	-0,12	42,41	42,62	42,30	42,62	20M	2.245
29/07/2024	-0,40%	-0,17	42,53	42,70	42,35	42,83	30M	2.964
26/07/2024	1,72%	0,72	42,70	41,96	41,86	42,84	85M	4.214
25/07/2024	0,67%	0,28	41,98	41,62	41,34	42,11	39M	4.617
24/07/2024	0,17%	0,07	41,70	41,98	41,30	41,98	39M	4.832
23/07/2024	-1,09%	-0,46	41,63	42,09	41,36	42,10	40M	5.049
22/07/2024	1,57%	0,65	42,09	41,45	41,32	42,30	40M	4.498
19/07/2024	-1,94%	-0,82	41,44	42,19	41,27	42,35	28M	2.801
18/07/2024	-2,18%	-0,94	42,26	43,20	42,01	43,28	60M	5.176
17/07/2024	0,09%	0,04	43,20	43,00	43,00	43,54	67M	5.898
16/07/2024	0,26%	0,11	43,16	43,02	43,01	43,48	34M	4.180
15/07/2024	-0,62%	-0,27	43,05	43,50	42,87	43,58	53M	4.328
12/07/2024	1,03%	0,44	43,32	42,97	42,86	43,78	75M	7.927
11/07/2024	0,56%	0,24	42,88	42,86	42,83	43,39	42M	4.834
10/07/2024	-0,21%	-0,09	42,64	42,82	42,55	43,45	46M	4.924
09/07/2024	1,42%	0,60	42,73	42,01	41,90	42,88	49M	5.021
08/07/2024	-0,64%	-0,27	42,13	42,41	42,03	42,83	41M	4.669
05/07/2024	0,64%	0,27	42,40	42,24	42,11	42,85	63M	7.282
04/07/2024	1,57%	0,65	42,13	41,62	41,52	42,37	46M	5.181
03/07/2024	0,90%	0,37	41,48	41,34	41,33	42,15	53M	7.397
02/07/2024	0,98%	0,40	41,11	40,84	40,56	41,34	55M	5.981
01/07/2024	1,52%	0,61	40,71	39,99	39,70	41,10	50M	6.187
28/06/2024	0,12%	0,05	40,10	39,90	39,88	40,90	65M	6.384
27/06/2024	2,69%	1,05	40,05	39,23	38,75	40,23	52M	5.918
26/06/2024	-0,15%	-0,06	39,00	38,79	38,31	39,06	47M	4.770
25/06/2024	-0,51%	-0,20	39,06	39,15	38,70	39,19	52M	4.357
24/06/2024	0,90%	0,35	39,26	38,95	38,91	39,81	47M	3.776
21/06/2024	0,46%	0,18	38,91	38,50	38,35	39,04	76M	4.508
20/06/2024	-1,50%	-0,59	38,73	39,50	38,51	39,69	84M	8.003
19/06/2024	0,08%	0,03	39,32	39,27	38,70	39,39	43M	4.476
18/06/2024	-0,28%	-0,11	39,29	39,40	38,90	39,57	64M	7.020
17/06/2024	-1,01%	-0,40	39,40	39,67	39,10	39,71	50M	5.024
14/06/2024	0,00%	0,00	39,80	39,80	38,91	39,93	52M	4.969
13/06/2024	0,20%	0,08	39,80	39,64	39,56	40,13	42M	3.779
12/06/2024	-1,76%	-0,71	39,72	40,52	39,56	40,70	76M	10.389
11/06/2024	0,95%	0,38	40,43	40,25	40,15	40,70	39M	5.193
10/06/2024	0,40%	0,16	40,05	39,83	39,58	40,45	42M	4.504
07/06/2024	-1,94%	-0,79	39,89	40,19	39,66	40,53	74M	8.200
06/06/2024	1,12%	0,45	40,68	40,16	40,10	41,20	56M	5.747
05/06/2024	0,57%	0,23	40,23	39,81	39,68	40,72	51M	5.240
04/06/2024	0,86%	0,34	40,00	39,23	39,23	40,05	92M	5.560
03/06/2024	1,35%	0,53	39,66	39,26	38,96	39,81	91M	5.900
31/05/2024	-1,04%	-0,41	39,13	39,39	39,12	39,59	218M	9.399
29/05/2024	-0,78%	-0,31	39,54	39,60	39,39	39,80	45M	5.015
28/05/2024	-1,24%	-0,50	39,85	40,80	39,61	40,82	74M	7.747
27/05/2024	-0,30%	-0,12	40,35	40,47	40,19	40,68	28M	3.086
24/05/2024	-0,22%	-0,09	40,47	40,73	40,47	41,10	29M	2.790
23/05/2024	-0,15%	-0,06	40,56	40,50	40,17	40,69	41M	3.569
22/05/2024	-2,80%	-1,17	40,62	41,55	40,43	41,62	117M	9.046
21/05/2024	0,77%	0,32	41,79	41,30	40,84	41,86	129M	8.890
20/05/2024	-1,89%	-0,80	41,47	42,25	41,34	42,48	68M	5.179
17/05/2024	-1,05%	-0,45	42,27	42,50	42,08	42,67	44M	5.106
16/05/2024	1,11%	0,47	42,72	42,46	42,30	43,13	86M	9.787
15/05/2024	0,52%	0,22	42,25	42,10	41,52	42,43	88M	8.055
14/05/2024	-	-	42,03	42,27	41,75	42,46	63M	5.340

Date,Open,High,Low,Close,Volume
19-Nov-24,40.24,40.85,40.03,40.50,67167701
18-Nov-24,40.30,40.43,39.85,40.24,68571040
14-Nov-24,40.20,40.69,40.02,40.58,45347112
13-Nov-24,40.00,40.39,39.42,40.21,76856354
12-Nov-24,40.57,40.71,39.72,39.90,75622028
11-Nov-24,40.17,40.72,39.95,40.61,55911554
08-Nov-24,39.90,40.19,39.44,40.16,85653886
07-Nov-24,41.97,42.44,40.39,40.39,124536686
06-Nov-24,41.38,41.46,40.74,41.38,90029780
05-Nov-24,42.24,42.24,41.63,41.88,34951124
04-Nov-24,41.65,42.33,41.43,42.24,71620908
01-Nov-24,42.11,42.20,41.00,41.17,97520224
31-Oct-24,42.14,42.55,42.07,42.21,36148847
30-Oct-24,42.30,42.48,42.07,42.35,22483408
29-Oct-24,42.29,42.56,42.10,42.30,34376437
28-Oct-24,42.41,42.59,42.24,42.45,20601553
25-Oct-24,42.46,42.59,41.94,42.19,26766171
24-Oct-24,42.09,42.65,41.57,42.46,51370001
23-Oct-24,42.14,42.34,41.61,42.11,41544240
22-Oct-24,41.99,42.79,41.84,42.53,38776114
21-Oct-24,42.13,42.42,41.94,42.27,34683157
18-Oct-24,42.38,42.48,41.71,42.11,68288053
17-Oct-24,41.90,42.33,41.56,42.18,35359799
16-Oct-24,42.72,42.72,42.13,42.29,53423522
15-Oct-24,43.02,43.19,42.49,42.68,53189688
14-Oct-24,42.23,43.05,42.14,42.87,44922075
11-Oct-24,42.39,42.40,41.75,42.20,30244978
10-Oct-24,42.40,42.46,42.07,42.36,35629173
09-Oct-24,42.56,42.74,42.12,42.37,40207635
08-Oct-24,42.24,43.15,42.24,42.85,30140059
07-Oct-24,43.13,43.13,42.41,42.57,30266947
04-Oct-24,42.50,42.71,42.18,42.58,33832280
03-Oct-24,43.42,43.42,42.17,42.50,57383458
02-Oct-24,44.23,44.39,43.72,43.72,18224434
01-Oct-24,44.09,44.27,43.51,43.58,30402702
30-Sep-24,43.35,43.88,43.35,43.71,17492538
27-Sep-24,43.55,44.44,43.55,43.85,26402193
26-Sep-24,43.66,44.17,43.45,43.94,29548616
25-Sep-24,44.00,44.22,43.32,43.53,48692101
24-Sep-24,44.45,45.00,43.75,44.10,46385265
23-Sep-24,44.41,44.41,43.80,44.25,47827809
20-Sep-24,45.63,45.73,44.36,44.89,145044188
19-Sep-24,46.01,46.57,45.51,45.74,78519479
18-Sep-24,46.39,46.78,45.96,46.21,48921247
17-Sep-24,46.02,46.56,45.80,46.43,26908346
16-Sep-24,46.00,46.86,46.00,46.20,30702333
13-Sep-24,45.83,46.45,45.73,45.99,49409455
12-Sep-24,45.99,46.23,45.40,45.65,44984782
11-Sep-24,46.06,46.58,45.94,46.07,49367757
10-Sep-24,46.00,46.64,45.99,46.16,47749258
09-Sep-24,46.35,46.66,46.18,46.31,21794002
06-Sep-24,46.71,47.05,46.30,46.43,33761972
05-Sep-24,47.23,47.42,46.60,46.85,35642241
04-Sep-24,46.67,47.60,46.43,47.08,61785121
03-Sep-24,46.15,46.60,46.02,46.33,31420260
02-Sep-24,45.79,46.84,45.79,46.47,51882182
30-Aug-24,45.76,46.37,45.51,46.14,160818872
29-Aug-24,46.56,46.77,45.72,45.97,50324947
28-Aug-24,46.03,46.80,45.69,46.55,59441040
27-Aug-24,46.49,46.73,45.91,45.91,26737547
26-Aug-24,46.48,46.73,46.24,46.36,35350373
23-Aug-24,45.75,46.99,45.46,46.48,76981676
22-Aug-24,45.70,45.82,45.06,45.66,76458461
21-Aug-24,45.95,46.26,45.68,45.92,56503514
20-Aug-24,45.80,46.13,45.37,46.00,90424679
19-Aug-24,45.15,45.96,44.85,45.70,61501818
16-Aug-24,45.40,45.67,44.74,44.97,45789258
15-Aug-24,44.60,45.19,44.52,44.95,43533694
14-Aug-24,44.20,45.31,44.05,44.64,72198668
13-Aug-24,44.40,44.53,43.99,44.22,32619782
12-Aug-24,44.51,44.51,43.77,44.03,57447288
09-Aug-24,43.24,44.42,43.04,44.16,100587758
08-Aug-24,42.16,43.43,42.16,42.66,58171311
07-Aug-24,41.92,42.25,41.80,41.99,29316058
06-Aug-24,42.28,42.51,41.75,41.80,44601732
05-Aug-24,41.90,42.09,41.25,41.93,70182934
02-Aug-24,44.50,44.70,42.56,42.73,77224411
01-Aug-24,43.95,44.44,43.79,44.10,86192019
31-Jul-24,42.67,44.24,42.58,43.61,106341475
30-Jul-24,42.62,42.62,42.30,42.41,20158202
29-Jul-24,42.70,42.83,42.35,42.53,29784618
26-Jul-24,41.96,42.84,41.86,42.70,84882274
25-Jul-24,41.62,42.11,41.34,41.98,39257552
24-Jul-24,41.98,41.98,41.30,41.70,39389692
23-Jul-24,42.09,42.10,41.36,41.63,40434916
22-Jul-24,41.45,42.30,41.32,42.09,39785846
19-Jul-24,42.19,42.35,41.27,41.44,27751866
18-Jul-24,43.20,43.28,42.01,42.26,59761384
17-Jul-24,43.00,43.54,43.00,43.20,66577398
16-Jul-24,43.02,43.48,43.01,43.16,34172430
15-Jul-24,43.50,43.58,42.87,43.05,53205726
12-Jul-24,42.97,43.78,42.86,43.32,74623684
11-Jul-24,42.86,43.39,42.83,42.88,42066861
10-Jul-24,42.82,43.45,42.55,42.64,46358820
09-Jul-24,42.01,42.88,41.90,42.73,49241937
08-Jul-24,42.41,42.83,42.03,42.13,41261696
05-Jul-24,42.24,42.85,42.11,42.40,62508065
04-Jul-24,41.62,42.37,41.52,42.13,46069142
03-Jul-24,41.34,42.15,41.33,41.48,52835166
02-Jul-24,40.84,41.34,40.56,41.11,55208764
01-Jul-24,39.99,41.10,39.70,40.71,50294496
28-Jun-24,39.90,40.90,39.88,40.10,65004419
27-Jun-24,39.23,40.23,38.75,40.05,52393650
26-Jun-24,38.79,39.06,38.31,39.00,46591943
25-Jun-24,39.15,39.19,38.70,39.06,51608604
24-Jun-24,38.95,39.81,38.91,39.26,46899627
21-Jun-24,38.50,39.04,38.35,38.91,75642993
20-Jun-24,39.50,39.69,38.51,38.73,83657036
19-Jun-24,39.27,39.39,38.70,39.32,43152508
18-Jun-24,39.40,39.57,38.90,39.29,64384322
17-Jun-24,39.67,39.71,39.10,39.40,49871171
14-Jun-24,39.80,39.93,38.91,39.80,51786776
13-Jun-24,39.64,40.13,39.56,39.80,41867147
12-Jun-24,40.52,40.70,39.56,39.72,75630880
11-Jun-24,40.25,40.70,40.15,40.43,39385410
10-Jun-24,39.83,40.45,39.58,40.05,41636282
07-Jun-24,40.19,40.53,39.66,39.89,73803242
06-Jun-24,40.16,41.20,40.10,40.68,55892309
05-Jun-24,39.81,40.72,39.68,40.23,51465937
04-Jun-24,39.23,40.05,39.23,40.00,91632206
03-Jun-24,39.26,39.81,38.96,39.66,90849265
31-May-24,39.39,39.59,39.12,39.13,218246773
29-May-24,39.60,39.80,39.39,39.54,44853482
28-May-24,40.80,40.82,39.61,39.85,73841903
27-May-24,40.47,40.68,40.19,40.35,27761492
24-May-24,40.73,41.10,40.47,40.47,28821101
23-May-24,40.50,40.69,40.17,40.56,40611762
22-May-24,41.55,41.62,40.43,40.62,117300858
21-May-24,41.30,41.86,40.84,41.79,128826709
20-May-24,42.25,42.48,41.34,41.47,67862535
17-May-24,42.50,42.67,42.08,42.27,43756015
16-May-24,42.46,43.13,42.30,42.72,85978618
15-May-24,42.10,42.43,41.52,42.25,88247124
14-May-24,42.27,42.46,41.75,42.03,62544077

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELET6