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
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	-1,87%	-0,61	32,02	31,86	31,66	33,94	131M	16.053
05/03/2021	-0,64%	-0,21	32,63	32,74	32,34	33,38	71M	10.521
04/03/2021	-0,06%	-0,02	32,84	32,77	32,34	34,05	107M	12.526
03/03/2021	0,95%	0,31	32,86	32,26	31,31	33,21	146M	22.179
02/03/2021	1,66%	0,53	32,55	31,50	30,19	32,86	168M	20.846
01/03/2021	-2,29%	-0,75	32,02	33,19	31,88	33,19	111M	14.657
26/02/2021	-3,13%	-1,06	32,77	33,89	32,71	34,37	191M	23.706
25/02/2021	-0,50%	-0,17	33,83	34,78	33,10	35,08	256M	37.543
24/02/2021	4,94%	1,60	34,00	34,82	31,84	36,48	561M	55.492
23/02/2021	10,81%	3,16	32,40	29,76	29,14	33,19	440M	41.649
22/02/2021	-0,17%	-0,05	29,24	27,04	26,38	29,97	363M	43.847
19/02/2021	-1,38%	-0,41	29,29	29,73	29,06	30,00	124M	18.111
18/02/2021	-1,59%	-0,48	29,70	30,03	29,59	30,30	95M	17.156
17/02/2021	-0,10%	-0,03	30,18	30,40	29,78	30,40	55M	8.794
12/02/2021	0,80%	0,24	30,21	29,97	29,77	30,43	79M	10.625
11/02/2021	0,71%	0,21	29,97	30,01	29,62	30,37	69M	10.162
10/02/2021	-1,85%	-0,56	29,76	30,33	29,57	30,45	78M	10.436
09/02/2021	-0,23%	-0,07	30,32	30,41	30,23	31,03	84M	9.587
08/02/2021	-1,55%	-0,48	30,39	30,72	30,21	30,78	93M	10.538
05/02/2021	-0,10%	-0,03	30,87	31,01	30,67	31,35	71M	8.509
04/02/2021	-6,02%	-1,98	30,90	31,10	30,26	31,15	132M	16.276
03/02/2021	1,73%	0,56	32,88	32,48	31,94	32,97	220M	15.553
02/02/2021	3,19%	1,00	32,32	32,07	32,04	33,00	183M	23.856
01/02/2021	8,98%	2,58	31,32	31,00	30,10	31,56	291M	33.934
29/01/2021	-3,46%	-1,03	28,74	29,67	28,39	30,20	159M	19.256
28/01/2021	2,80%	0,81	29,77	29,00	28,90	30,28	127M	17.272
27/01/2021	1,61%	0,46	28,96	28,53	28,40	29,61	218M	34.379
26/01/2021	-6,80%	-2,08	28,50	28,24	27,20	29,57	451M	67.620
22/01/2021	-2,70%	-0,85	30,58	31,05	29,04	31,19	317M	33.360
21/01/2021	-6,15%	-2,06	31,43	33,46	30,95	33,74	188M	21.519
20/01/2021	-0,74%	-0,25	33,49	33,88	33,40	34,20	54M	6.322
19/01/2021	-1,49%	-0,51	33,74	34,51	33,23	34,99	70M	9.502
18/01/2021	-0,95%	-0,33	34,25	34,71	34,25	35,42	37M	4.469
15/01/2021	-4,00%	-1,44	34,58	35,68	34,58	35,68	61M	7.553
14/01/2021	3,39%	1,18	36,02	34,96	34,90	36,27	89M	10.171
13/01/2021	-0,66%	-0,23	34,84	35,07	34,33	35,20	53M	6.369
12/01/2021	1,56%	0,54	35,07	34,69	34,53	35,16	56M	7.914
11/01/2021	-2,18%	-0,77	34,53	34,96	34,22	35,27	82M	12.339
08/01/2021	2,92%	1,00	35,30	34,57	34,36	35,51	70M	9.327
07/01/2021	-1,94%	-0,68	34,30	35,06	34,17	35,19	79M	7.532
06/01/2021	-0,51%	-0,18	34,98	35,16	34,50	35,75	43M	5.638
05/01/2021	-2,87%	-1,04	35,16	36,20	35,01	36,30	62M	8.249
04/01/2021	-2,16%	-0,80	36,20	37,30	35,94	37,58	53M	6.490
30/12/2020	0,43%	0,16	37,00	37,00	36,36	37,20	61M	6.680
29/12/2020	0,30%	0,11	36,84	36,75	36,50	37,19	46M	5.651
28/12/2020	1,66%	0,60	36,73	36,78	36,14	36,96	35M	4.905
23/12/2020	1,46%	0,52	36,13	35,76	35,66	37,18	77M	7.819
22/12/2020	-1,08%	-0,39	35,61	36,09	35,36	36,36	60M	7.434
21/12/2020	-2,28%	-0,84	36,00	35,85	35,33	36,40	64M	7.812
18/12/2020	-0,24%	-0,09	36,84	36,88	36,53	37,33	61M	6.357
17/12/2020	-1,31%	-0,49	36,93	37,46	36,65	37,88	82M	9.627
16/12/2020	-2,83%	-1,09	37,42	38,56	36,38	38,83	189M	20.593
15/12/2020	1,72%	0,65	38,51	38,16	37,63	38,80	49M	6.205
14/12/2020	-1,53%	-0,59	37,86	38,71	37,76	39,08	76M	9.511
11/12/2020	4,23%	1,56	38,45	36,67	36,56	39,30	139M	17.344
10/12/2020	1,21%	0,44	36,89	36,60	36,00	37,50	76M	8.957
09/12/2020	1,36%	0,49	36,45	36,08	35,79	36,75	95M	12.433
08/12/2020	4,99%	1,71	35,96	35,75	35,31	36,81	145M	14.598
07/12/2020	-0,90%	-0,31	34,25	34,62	34,16	35,24	73M	8.739
04/12/2020	1,98%	0,67	34,56	34,26	34,15	35,37	82M	10.991
03/12/2020	-0,62%	-0,21	33,89	34,37	33,52	34,89	65M	9.034
02/12/2020	4,03%	1,32	34,10	32,68	32,68	34,30	101M	12.610
01/12/2020	2,44%	0,78	32,78	32,31	31,87	32,90	77M	13.948
30/11/2020	-	-	32,00	33,12	32,00	33,26	125M	16.410

Date,Open,High,Low,Close,Volume
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
05-Mar-21,32.74,33.38,32.34,32.63,71223629
04-Mar-21,32.77,34.05,32.34,32.84,106740569
03-Mar-21,32.26,33.21,31.31,32.86,146147091
02-Mar-21,31.50,32.86,30.19,32.55,167883569
01-Mar-21,33.19,33.19,31.88,32.02,110820087
26-Feb-21,33.89,34.37,32.71,32.77,191069974
25-Feb-21,34.78,35.08,33.10,33.83,256026590
24-Feb-21,34.82,36.48,31.84,34.00,560984131
23-Feb-21,29.76,33.19,29.14,32.40,439776448
22-Feb-21,27.04,29.97,26.38,29.24,363439096
19-Feb-21,29.73,30.00,29.06,29.29,124299171
18-Feb-21,30.03,30.30,29.59,29.70,94554071
17-Feb-21,30.40,30.40,29.78,30.18,55026298
12-Feb-21,29.97,30.43,29.77,30.21,79168713
11-Feb-21,30.01,30.37,29.62,29.97,69079943
10-Feb-21,30.33,30.45,29.57,29.76,78475837
09-Feb-21,30.41,31.03,30.23,30.32,84489885
08-Feb-21,30.72,30.78,30.21,30.39,93206028
05-Feb-21,31.01,31.35,30.67,30.87,71497959
04-Feb-21,31.10,31.15,30.26,30.90,131784593
03-Feb-21,32.48,32.97,31.94,32.88,219946768
02-Feb-21,32.07,33.00,32.04,32.32,182850041
01-Feb-21,31.00,31.56,30.10,31.32,290635448
29-Jan-21,29.67,30.20,28.39,28.74,158616504
28-Jan-21,29.00,30.28,28.90,29.77,127168915
27-Jan-21,28.53,29.61,28.40,28.96,218351254
26-Jan-21,28.24,29.57,27.20,28.50,451232016
22-Jan-21,31.05,31.19,29.04,30.58,316930518
21-Jan-21,33.46,33.74,30.95,31.43,188423554
20-Jan-21,33.88,34.20,33.40,33.49,54223999
19-Jan-21,34.51,34.99,33.23,33.74,69633823
18-Jan-21,34.71,35.42,34.25,34.25,37424605
15-Jan-21,35.68,35.68,34.58,34.58,60986576
14-Jan-21,34.96,36.27,34.90,36.02,89016753
13-Jan-21,35.07,35.20,34.33,34.84,52997042
12-Jan-21,34.69,35.16,34.53,35.07,55988565
11-Jan-21,34.96,35.27,34.22,34.53,81809349
08-Jan-21,34.57,35.51,34.36,35.30,69992427
07-Jan-21,35.06,35.19,34.17,34.30,78704975
06-Jan-21,35.16,35.75,34.50,34.98,43435928
05-Jan-21,36.20,36.30,35.01,35.16,61804076
04-Jan-21,37.30,37.58,35.94,36.20,53190852
30-Dec-20,37.00,37.20,36.36,37.00,61443532
29-Dec-20,36.75,37.19,36.50,36.84,46029938
28-Dec-20,36.78,36.96,36.14,36.73,35418651
23-Dec-20,35.76,37.18,35.66,36.13,77441130
22-Dec-20,36.09,36.36,35.36,35.61,59837937
21-Dec-20,35.85,36.40,35.33,36.00,63805857
18-Dec-20,36.88,37.33,36.53,36.84,61196065
17-Dec-20,37.46,37.88,36.65,36.93,81757741
16-Dec-20,38.56,38.83,36.38,37.42,188978871
15-Dec-20,38.16,38.80,37.63,38.51,49110806
14-Dec-20,38.71,39.08,37.76,37.86,75982356
11-Dec-20,36.67,39.30,36.56,38.45,139179099
10-Dec-20,36.60,37.50,36.00,36.89,75503082
09-Dec-20,36.08,36.75,35.79,36.45,95197216
08-Dec-20,35.75,36.81,35.31,35.96,144942387
07-Dec-20,34.62,35.24,34.16,34.25,72540909
04-Dec-20,34.26,35.37,34.15,34.56,81733088
03-Dec-20,34.37,34.89,33.52,33.89,65223452
02-Dec-20,32.68,34.30,32.68,34.10,100866013
01-Dec-20,32.31,32.90,31.87,32.78,77054056
30-Nov-20,33.12,33.26,32.00,32.00,125179973

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ELET6

cotações, gráficos e mais...