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
21/02/2020	-1,59%	-0,64	39,73	39,80	39,28	40,03	56M	7.152
20/02/2020	-1,87%	-0,77	40,37	40,95	39,56	40,95	98M	10.358
19/02/2020	1,21%	0,49	41,14	40,65	40,00	41,52	148M	15.106
18/02/2020	5,23%	2,02	40,65	38,50	38,50	40,65	129M	16.464
17/02/2020	0,65%	0,25	38,63	38,57	38,30	38,89	44M	4.691

14/02/2020	1,27%	0,48	38,38	38,05	37,57	38,68	119M	13.102
13/02/2020	-0,39%	-0,15	37,90	37,70	37,12	38,05	121M	13.982
12/02/2020	1,17%	0,44	38,05	38,44	36,92	38,58	117M	11.728
11/02/2020	0,78%	0,29	37,61	37,47	36,78	37,80	99M	12.705
10/02/2020	-2,74%	-1,05	37,32	38,25	36,70	38,32	138M	14.041
07/02/2020	-2,27%	-0,89	38,37	38,98	38,06	39,10	128M	14.803
06/02/2020	-2,53%	-1,02	39,26	40,44	38,58	40,88	127M	15.278
05/02/2020	-0,86%	-0,35	40,28	40,85	40,14	41,42	78M	9.360
04/02/2020	0,99%	0,40	40,63	40,43	40,14	40,95	69M	10.777
03/02/2020	-1,57%	-0,64	40,23	40,91	40,03	41,26	107M	12.476
31/01/2020	-1,28%	-0,53	40,87	41,20	40,31	41,20	109M	13.902
30/01/2020	-2,66%	-1,13	41,40	41,95	40,63	42,38	91M	11.307
29/01/2020	-0,30%	-0,13	42,53	42,67	41,94	43,37	89M	10.979
28/01/2020	3,49%	1,44	42,66	41,22	41,01	42,83	104M	14.350
27/01/2020	-2,74%	-1,16	41,22	41,75	40,41	41,75	100M	13.115
24/01/2020	-0,31%	-0,13	42,38	42,65	42,16	42,87	87M	10.238
23/01/2020	0,21%	0,09	42,51	41,60	41,12	42,63	122M	13.975
22/01/2020	4,28%	1,74	42,42	42,00	41,12	42,78	219M	22.389
21/01/2020	-1,09%	-0,45	40,68	40,84	40,37	41,10	68M	9.548
20/01/2020	-0,10%	-0,04	41,13	41,17	40,51	41,38	41M	5.455
17/01/2020	0,76%	0,31	41,17	41,07	40,87	41,48	75M	8.865
16/01/2020	2,10%	0,84	40,86	40,16	40,13	40,95	117M	12.008
15/01/2020	-0,32%	-0,13	40,02	40,15	39,73	40,38	81M	8.348
14/01/2020	-1,57%	-0,64	40,15	40,68	38,99	40,85	130M	16.287
13/01/2020	0,34%	0,14	40,79	40,51	40,44	41,20	108M	15.832
10/01/2020	1,35%	0,54	40,65	40,02	39,80	40,82	105M	12.295

09/01/2020	1,47%	0,58	40,11	39,42	39,32	40,27	104M	15.566
08/01/2020	0,84%	0,33	39,53	39,23	38,93	39,77	106M	11.599
07/01/2020	1,53%	0,59	39,20	38,53	38,14	39,20	82M	10.793
06/01/2020	0,16%	0,06	38,61	38,34	37,72	39,31	82M	11.830
03/01/2020	-0,41%	-0,16	38,55	38,30	38,01	38,78	79M	9.199
02/01/2020	1,23%	0,47	38,71	38,39	38,24	38,74	94M	10.662
30/12/2019	0,37%	0,14	38,24	38,15	37,88	38,29	80M	6.194
27/12/2019	-1,40%	-0,54	38,10	38,70	37,84	38,93	79M	9.607
26/12/2019	0,34%	0,13	38,64	38,70	38,14	38,73	59M	6.561
23/12/2019	3,44%	1,28	38,51	37,25	37,24	38,51	73M	8.436
20/12/2019	0,35%	0,13	37,23	37,10	36,59	37,45	68M	4.111
19/12/2019	1,50%	0,55	37,10	36,66	36,41	37,20	71M	7.067
18/12/2019	-2,95%	-1,11	36,55	37,31	36,00	37,48	121M	12.307
17/12/2019	-0,50%	-0,19	37,66	37,78	37,20	37,97	91M	8.408
16/12/2019	1,50%	0,56	37,85	37,29	37,14	38,11	152M	12.716
13/12/2019	0,70%	0,26	37,29	37,10	36,78	37,46	72M	7.884
12/12/2019	0,08%	0,03	37,03	37,30	36,83	37,34	84M	7.740
11/12/2019	-0,03%	-0,01	37,00	37,20	36,76	37,20	54M	5.906
10/12/2019	-0,51%	-0,19	37,01	37,26	36,62	37,35	81M	6.556
09/12/2019	0,03%	0,01	37,20	37,05	36,67	37,20	59M	6.610
06/12/2019	1,34%	0,49	37,19	36,75	36,45	37,28	67M	6.501
05/12/2019	0,25%	0,09	36,70	36,70	36,34	36,76	59M	6.585
04/12/2019	0,55%	0,20	36,61	36,53	36,35	36,73	52M	4.991
03/12/2019	1,22%	0,44	36,41	35,89	35,80	36,63	69M	8.994
02/12/2019	0,11%	0,04	35,97	36,08	35,65	36,12	62M	8.224
29/11/2019	0,42%	0,15	35,93	35,79	35,48	36,03	42M	4.819

28/11/2019	1,33%	0,47	35,78	35,05	34,91	35,82	39M	3.816
27/11/2019	-0,54%	-0,19	35,31	35,46	34,66	35,68	84M	10.989
26/11/2019	-1,25%	-0,45	35,50	35,85	35,11	35,85	101M	9.411
25/11/2019	-1,07%	-0,39	35,95	36,11	35,65	36,36	54M	5.622
22/11/2019	0,75%	0,27	36,34	36,08	35,80	36,49	52M	4.632
21/11/2019	0,75%	0,27	36,07	35,66	35,52	36,46	84M	11.042
19/11/2019	-1,97%	-0,72	35,80	36,85	35,52	36,90	87M	9.067
18/11/2019	-1,91%	-0,71	36,52	37,40	36,52	37,59	82M	9.089
14/11/2019	-0,37%	-0,14	37,23	37,45	36,68	37,60	90M	8.505
13/11/2019	-2,50%	-0,96	37,37	38,10	36,65	38,14	136M	15.965
12/11/2019	-3,48%	-1,38	38,33	40,05	37,58	40,05	114M	10.612
11/11/2019	0,40%	0,16	39,71	39,49	38,88	39,71	68M	7.497
08/11/2019	-3,63%	-1,49	39,55	40,50	39,25	40,77	80M	9.769
07/11/2019	-0,68%	-0,28	41,04	41,32	40,88	41,60	75M	7.389
06/11/2019	1,03%	0,42	41,32	41,16	40,10	41,66	109M	10.821
05/11/2019	-0,44%	-0,18	40,90	43,38	40,45	43,48	151M	14.954
04/11/2019	-0,07%	-0,03	41,08	41,30	40,53	41,47	93M	7.437
01/11/2019	0,29%	0,12	41,11	41,01	40,53	41,99	186M	16.625
31/10/2019	0,96%	0,39	40,99	40,25	40,20	41,30	157M	15.112
30/10/2019	2,60%	1,03	40,60	39,61	38,85	40,60	141M	10.493
29/10/2019	-0,65%	-0,26	39,57	39,83	39,01	40,09	71M	7.973
28/10/2019	1,40%	0,55	39,83	39,00	38,40	39,83	79M	8.680
25/10/2019	0,31%	0,12	39,28	38,85	38,38	39,28	66M	8.576
24/10/2019	0,13%	0,05	39,16	38,83	38,65	39,29	76M	8.046
23/10/2019	0,44%	0,17	39,11	38,88	38,19	39,20	71M	8.291
22/10/2019	-0,38%	-0,15	38,94	38,79	38,46	39,46	87M	10.893

21/10/2019	0,31%	0,12	39,09	38,91	38,51	39,42	68M	8.457
18/10/2019	3,37%	1,27	38,97	37,70	37,70	39,04	163M	17.467
17/10/2019	-0,53%	-0,20	37,70	38,35	37,23	38,49	176M	14.871
16/10/2019	4,01%	1,46	37,90	36,15	35,85	37,94	130M	15.460
15/10/2019	0,94%	0,34	36,44	36,26	35,58	37,17	117M	14.001
14/10/2019	-1,74%	-0,64	36,10	36,70	36,04	37,01	87M	10.779
11/10/2019	-2,00%	-0,75	36,74	37,85	36,68	38,10	87M	11.386
10/10/2019	-1,00%	-0,38	37,49	38,20	37,28	39,10	82M	8.700
09/10/2019	0,21%	0,08	37,87	38,00	37,56	38,54	58M	8.024
08/10/2019	-1,28%	-0,49	37,79	38,40	37,49	39,82	167M	21.081
07/10/2019	-6,61%	-2,71	38,28	40,30	37,88	40,79	111M	12.685
04/10/2019	1,21%	0,49	40,99	40,38	39,77	40,99	58M	8.129
03/10/2019	1,00%	0,40	40,50	40,06	39,10	40,54	77M	9.687
02/10/2019	-3,28%	-1,36	40,10	40,90	39,56	40,90	162M	17.394
01/10/2019	-1,33%	-0,56	41,46	41,98	41,00	42,00	44M	5.978
30/09/2019	-0,31%	-0,13	42,02	42,31	41,42	42,32	75M	9.265
27/09/2019	0,36%	0,15	42,15	42,00	41,24	42,25	52M	6.827
26/09/2019	0,77%	0,32	42,00	41,94	41,50	42,58	76M	9.485
25/09/2019	-0,29%	-0,12	41,68	41,33	40,31	41,75	99M	15.795
24/09/2019	-1,99%	-0,85	41,80	42,95	41,59	43,23	93M	10.329
23/09/2019	0,80%	0,34	42,65	42,40	41,60	42,82	73M	8.857
20/09/2019	-5,39%	-2,41	42,31	43,21	42,31	43,96	236M	22.282
19/09/2019	-1,39%	-0,63	44,72	45,56	42,79	45,97	215M	15.281
18/09/2019	-1,22%	-0,56	45,35	45,91	44,90	45,91	89M	11.198
17/09/2019	1,08%	0,49	45,91	45,42	44,46	45,91	96M	11.004
16/09/2019	0,96%	0,43	45,42	45,18	43,86	45,85	109M	11.675

13/09/2019	-3,12%	-1,45	44,99	46,38	44,50	46,89	114M	12.506
12/09/2019	-1,34%	-0,63	46,44	46,80	46,12	47,44	138M	15.876
11/09/2019	1,99%	0,92	47,07	46,44	46,14	47,17	83M	8.955
10/09/2019	-0,39%	-0,18	46,15	46,30	45,16	46,30	96M	11.210
09/09/2019	0,19%	0,09	46,33	46,10	45,35	46,81	79M	10.487
06/09/2019	-2,03%	-0,96	46,24	47,13	45,56	47,26	109M	11.515
05/09/2019	0,68%	0,32	47,20	46,93	46,31	47,28	110M	9.172
04/09/2019	0,90%	0,42	46,88	47,29	46,17	47,34	61M	7.513
03/09/2019	-1,71%	-0,81	46,46	46,75	45,82	47,38	125M	13.204
02/09/2019	0,68%	0,32	47,27	46,85	46,70	47,70	72M	8.425
30/08/2019	1,62%	0,75	46,95	46,30	46,13	47,99	174M	14.361
29/08/2019	2,53%	1,14	46,20	45,40	44,69	46,31	131M	12.480
28/08/2019	2,29%	1,01	45,06	43,70	43,01	45,15	129M	14.899
27/08/2019	-3,42%	-1,56	44,05	45,15	43,72	45,56	148M	17.525
26/08/2019	-1,19%	-0,55	45,61	46,30	44,97	47,16	103M	14.381
23/08/2019	-1,39%	-0,65	46,16	46,49	45,04	47,18	138M	17.786
22/08/2019	4,02%	1,81	46,81	44,61	43,88	47,00	279M	28.815
21/08/2019	11,80%	4,75	45,00	41,06	40,82	45,51	398M	31.228
20/08/2019	-0,42%	-0,17	40,25	40,90	38,93	40,90	68M	8.858
19/08/2019	-0,71%	-0,29	40,42	41,17	39,78	41,38	86M	9.636
16/08/2019	2,34%	0,93	40,71	40,21	39,82	40,73	65M	8.553
15/08/2019	0,28%	0,11	39,78	39,60	39,06	40,25	137M	13.337
14/08/2019	-4,34%	-1,80	39,67	41,20	39,37	41,20	138M	18.502
13/08/2019	-0,31%	-0,13	41,47	42,23	40,63	42,40	98M	11.576
12/08/2019	-	-	41,60	42,00	41,02	42,29	84M	11.448

Date,Open,High,Low,Close,Volume
21-Feb-20,39.80,40.03,39.28,39.73,56257325
20-Feb-20,40.95,40.95,39.56,40.37,97913272
19-Feb-20,40.65,41.52,40.00,41.14,148165365
18-Feb-20,38.50,40.65,38.50,40.65,129120528
17-Feb-20,38.57,38.89,38.30,38.63,44025919
14-Feb-20,38.05,38.68,37.57,38.38,118890085
13-Feb-20,37.70,38.05,37.12,37.90,120976592
12-Feb-20,38.44,38.58,36.92,38.05,116931270
11-Feb-20,37.47,37.80,36.78,37.61,98726917
10-Feb-20,38.25,38.32,36.70,37.32,138088871
07-Feb-20,38.98,39.10,38.06,38.37,127628627
06-Feb-20,40.44,40.88,38.58,39.26,126999075
05-Feb-20,40.85,41.42,40.14,40.28,77892637
04-Feb-20,40.43,40.95,40.14,40.63,68750612
03-Feb-20,40.91,41.26,40.03,40.23,106703912
31-Jan-20,41.20,41.20,40.31,40.87,109438873
30-Jan-20,41.95,42.38,40.63,41.40,90873175
29-Jan-20,42.67,43.37,41.94,42.53,88770521
28-Jan-20,41.22,42.83,41.01,42.66,104312317
27-Jan-20,41.75,41.75,40.41,41.22,99835876
24-Jan-20,42.65,42.87,42.16,42.38,87020118
23-Jan-20,41.60,42.63,41.12,42.51,122046189
22-Jan-20,42.00,42.78,41.12,42.42,219369385
21-Jan-20,40.84,41.10,40.37,40.68,68230424
20-Jan-20,41.17,41.38,40.51,41.13,40801191
17-Jan-20,41.07,41.48,40.87,41.17,74537860
16-Jan-20,40.16,40.95,40.13,40.86,116849086
15-Jan-20,40.15,40.38,39.73,40.02,80998776
14-Jan-20,40.68,40.85,38.99,40.15,129750020
13-Jan-20,40.51,41.20,40.44,40.79,108419467
10-Jan-20,40.02,40.82,39.80,40.65,105049104
09-Jan-20,39.42,40.27,39.32,40.11,103982266
08-Jan-20,39.23,39.77,38.93,39.53,105619332
07-Jan-20,38.53,39.20,38.14,39.20,81945779
06-Jan-20,38.34,39.31,37.72,38.61,81657141
03-Jan-20,38.30,38.78,38.01,38.55,78645137
02-Jan-20,38.39,38.74,38.24,38.71,93519352
30-Dec-19,38.15,38.29,37.88,38.24,80411930
27-Dec-19,38.70,38.93,37.84,38.10,79217326
26-Dec-19,38.70,38.73,38.14,38.64,59386923
23-Dec-19,37.25,38.51,37.24,38.51,72902668
20-Dec-19,37.10,37.45,36.59,37.23,67658019
19-Dec-19,36.66,37.20,36.41,37.10,71236424
18-Dec-19,37.31,37.48,36.00,36.55,120633415
17-Dec-19,37.78,37.97,37.20,37.66,91233583
16-Dec-19,37.29,38.11,37.14,37.85,152367099
13-Dec-19,37.10,37.46,36.78,37.29,72493251
12-Dec-19,37.30,37.34,36.83,37.03,83631164
11-Dec-19,37.20,37.20,36.76,37.00,54254548
10-Dec-19,37.26,37.35,36.62,37.01,80505386
09-Dec-19,37.05,37.20,36.67,37.20,58660717
06-Dec-19,36.75,37.28,36.45,37.19,67428528
05-Dec-19,36.70,36.76,36.34,36.70,59166969
04-Dec-19,36.53,36.73,36.35,36.61,52223854
03-Dec-19,35.89,36.63,35.80,36.41,69349235
02-Dec-19,36.08,36.12,35.65,35.97,62486428
29-Nov-19,35.79,36.03,35.48,35.93,41936962
28-Nov-19,35.05,35.82,34.91,35.78,39217044
27-Nov-19,35.46,35.68,34.66,35.31,84005156
26-Nov-19,35.85,35.85,35.11,35.50,101441258
25-Nov-19,36.11,36.36,35.65,35.95,54445929
22-Nov-19,36.08,36.49,35.80,36.34,51941905
21-Nov-19,35.66,36.46,35.52,36.07,83570159
19-Nov-19,36.85,36.90,35.52,35.80,86961119
18-Nov-19,37.40,37.59,36.52,36.52,81744144
14-Nov-19,37.45,37.60,36.68,37.23,90460684
13-Nov-19,38.10,38.14,36.65,37.37,135709528
12-Nov-19,40.05,40.05,37.58,38.33,114484803
11-Nov-19,39.49,39.71,38.88,39.71,68175814
08-Nov-19,40.50,40.77,39.25,39.55,80481840
07-Nov-19,41.32,41.60,40.88,41.04,75440758
06-Nov-19,41.16,41.66,40.10,41.32,108744131
05-Nov-19,43.38,43.48,40.45,40.90,150505205
04-Nov-19,41.30,41.47,40.53,41.08,92927313
01-Nov-19,41.01,41.99,40.53,41.11,185507388
31-Oct-19,40.25,41.30,40.20,40.99,157302850
30-Oct-19,39.61,40.60,38.85,40.60,141398491
29-Oct-19,39.83,40.09,39.01,39.57,71057476
28-Oct-19,39.00,39.83,38.40,39.83,79426353
25-Oct-19,38.85,39.28,38.38,39.28,66326312
24-Oct-19,38.83,39.29,38.65,39.16,75665145
23-Oct-19,38.88,39.20,38.19,39.11,71244741
22-Oct-19,38.79,39.46,38.46,38.94,87271078
21-Oct-19,38.91,39.42,38.51,39.09,67602293
18-Oct-19,37.70,39.04,37.70,38.97,163430834
17-Oct-19,38.35,38.49,37.23,37.70,176423750
16-Oct-19,36.15,37.94,35.85,37.90,129729981
15-Oct-19,36.26,37.17,35.58,36.44,116905924
14-Oct-19,36.70,37.01,36.04,36.10,86596324
11-Oct-19,37.85,38.10,36.68,36.74,87016765
10-Oct-19,38.20,39.10,37.28,37.49,81741016
09-Oct-19,38.00,38.54,37.56,37.87,58346024
08-Oct-19,38.40,39.82,37.49,37.79,166790841
07-Oct-19,40.30,40.79,37.88,38.28,111072768
04-Oct-19,40.38,40.99,39.77,40.99,57992327
03-Oct-19,40.06,40.54,39.10,40.50,77152249
02-Oct-19,40.90,40.90,39.56,40.10,162066494
01-Oct-19,41.98,42.00,41.00,41.46,44274198
30-Sep-19,42.31,42.32,41.42,42.02,74682118
27-Sep-19,42.00,42.25,41.24,42.15,52386583
26-Sep-19,41.94,42.58,41.50,42.00,75547897
25-Sep-19,41.33,41.75,40.31,41.68,98935111
24-Sep-19,42.95,43.23,41.59,41.80,93032716
23-Sep-19,42.40,42.82,41.60,42.65,73216541
20-Sep-19,43.21,43.96,42.31,42.31,236031166
19-Sep-19,45.56,45.97,42.79,44.72,215133362
18-Sep-19,45.91,45.91,44.90,45.35,89301186
17-Sep-19,45.42,45.91,44.46,45.91,95790062
16-Sep-19,45.18,45.85,43.86,45.42,109296512
13-Sep-19,46.38,46.89,44.50,44.99,114164880
12-Sep-19,46.80,47.44,46.12,46.44,138150819
11-Sep-19,46.44,47.17,46.14,47.07,82703167
10-Sep-19,46.30,46.30,45.16,46.15,96097182
09-Sep-19,46.10,46.81,45.35,46.33,78737066
06-Sep-19,47.13,47.26,45.56,46.24,108976303
05-Sep-19,46.93,47.28,46.31,47.20,110297724
04-Sep-19,47.29,47.34,46.17,46.88,60777504
03-Sep-19,46.75,47.38,45.82,46.46,124836933
02-Sep-19,46.85,47.70,46.70,47.27,71501132
30-Aug-19,46.30,47.99,46.13,46.95,173850630
29-Aug-19,45.40,46.31,44.69,46.20,130524708
28-Aug-19,43.70,45.15,43.01,45.06,129351203
27-Aug-19,45.15,45.56,43.72,44.05,147583454
26-Aug-19,46.30,47.16,44.97,45.61,102729878
23-Aug-19,46.49,47.18,45.04,46.16,138363037
22-Aug-19,44.61,47.00,43.88,46.81,278639993
21-Aug-19,41.06,45.51,40.82,45.00,398011280
20-Aug-19,40.90,40.90,38.93,40.25,68055447
19-Aug-19,41.17,41.38,39.78,40.42,86492330
16-Aug-19,40.21,40.73,39.82,40.71,64543766
15-Aug-19,39.60,40.25,39.06,39.78,136839668
14-Aug-19,41.20,41.20,39.37,39.67,137944625
13-Aug-19,42.23,42.40,40.63,41.47,98027541
12-Aug-19,42.00,42.29,41.02,41.60,83821761

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELET6