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
04/04/2025	-1,79%	-0,80	44,00	44,44	43,72	44,50	103M	9.207
03/04/2025	1,08%	0,48	44,80	44,13	44,06	45,62	81M	9.071
02/04/2025	-0,14%	-0,06	44,32	44,49	43,95	44,50	40M	3.873
01/04/2025	-0,09%	-0,04	44,38	44,65	44,15	44,78	44M	4.519
31/03/2025	-0,45%	-0,20	44,42	44,10	44,10	44,69	52M	4.068
28/03/2025	-1,31%	-0,59	44,62	44,54	44,14	44,82	105M	5.036
27/03/2025	0,42%	0,19	45,21	45,02	44,45	45,50	55M	6.045

26/03/2025	-0,38%	-0,17	45,02	45,30	44,52	45,40	31M	3.737
25/03/2025	0,56%	0,25	45,19	45,25	44,93	45,68	37M	4.758
24/03/2025	-0,29%	-0,13	44,94	45,03	44,42	45,14	60M	7.783
21/03/2025	-0,51%	-0,23	45,07	45,21	44,72	45,56	145M	10.083
20/03/2025	-0,31%	-0,14	45,30	45,44	44,95	45,85	159M	11.983
19/03/2025	2,60%	1,15	45,44	44,37	44,10	45,60	100M	9.047
18/03/2025	0,23%	0,10	44,29	44,25	43,83	44,55	40M	5.367
17/03/2025	0,75%	0,33	44,19	43,86	43,71	44,39	47M	6.373
14/03/2025	0,16%	0,07	43,86	43,53	42,80	44,28	103M	11.927
13/03/2025	1,96%	0,84	43,79	42,94	42,40	44,01	69M	6.893
12/03/2025	0,51%	0,22	42,95	42,72	42,37	42,98	52M	5.651
11/03/2025	-0,63%	-0,27	42,73	43,03	42,24	43,04	65M	7.624
10/03/2025	0,75%	0,32	43,00	42,25	42,19	43,28	92M	8.815
07/03/2025	1,35%	0,57	42,68	41,60	41,49	43,22	59M	7.419
06/03/2025	1,37%	0,57	42,11	41,59	41,12	42,53	53M	6.619
05/03/2025	-1,02%	-0,43	41,54	41,94	41,50	42,27	46M	6.544
28/02/2025	1,70%	0,70	41,97	42,50	41,97	43,77	179M	15.670
27/02/2025	-1,22%	-0,51	41,27	41,56	41,16	41,85	32M	4.020
26/02/2025	0,05%	0,02	41,78	42,00	41,16	42,24	44M	4.105
25/02/2025	1,16%	0,48	41,76	41,28	41,28	42,40	50M	5.365
24/02/2025	-1,50%	-0,63	41,28	42,00	41,25	42,11	34M	3.917
21/02/2025	-0,33%	-0,14	41,91	42,15	41,63	42,18	44M	4.927
20/02/2025	0,21%	0,09	42,05	42,00	41,55	42,22	41M	4.454
19/02/2025	-0,59%	-0,25	41,96	41,98	41,81	42,46	44M	5.560
18/02/2025	-1,72%	-0,74	42,21	42,95	42,05	43,19	61M	6.595
17/02/2025	2,51%	1,05	42,95	42,09	41,90	43,22	97M	9.943
14/02/2025	3,51%	1,42	41,90	40,77	40,76	41,92	61M	8.244
13/02/2025	1,89%	0,75	40,48	39,70	39,54	40,48	55M	5.834
12/02/2025	-0,92%	-0,37	39,73	39,44	39,27	40,23	78M	12.168
11/02/2025	1,85%	0,73	40,10	39,67	39,47	40,13	57M	3.484
10/02/2025	1,73%	0,67	39,37	38,92	38,92	39,53	36M	4.293
07/02/2025	-1,80%	-0,71	38,70	39,21	38,65	39,41	50M	5.845
06/02/2025	-0,61%	-0,24	39,41	39,60	39,09	39,60	44M	6.158
05/02/2025	-0,30%	-0,12	39,65	39,76	39,33	39,83	37M	4.013
04/02/2025	-1,19%	-0,48	39,77	40,25	39,62	40,25	31M	4.823
03/02/2025	1,39%	0,55	40,25	39,54	39,27	40,85	58M	6.040
31/01/2025	-1,73%	-0,70	39,70	40,41	39,70	40,50	40M	3.958
30/01/2025	2,80%	1,10	40,40	39,36	39,31	40,56	37M	4.656
29/01/2025	-0,66%	-0,26	39,30	39,83	39,19	39,83	27M	4.176
28/01/2025	-0,75%	-0,30	39,56	39,89	39,48	40,12	41M	5.993
27/01/2025	3,16%	1,22	39,86	38,47	38,30	39,86	55M	6.043
24/01/2025	-0,36%	-0,14	38,64	38,79	38,49	38,94	29M	5.244
23/01/2025	-0,49%	-0,19	38,78	38,94	38,59	39,28	36M	5.300
22/01/2025	-0,38%	-0,15	38,97	39,01	38,97	39,37	34M	5.436
21/01/2025	0,90%	0,35	39,12	38,77	38,66	39,28	34M	4.554
20/01/2025	-0,03%	-0,01	38,77	38,55	38,35	39,03	31M	4.947
17/01/2025	1,28%	0,49	38,78	38,36	38,14	39,15	59M	6.292
16/01/2025	-1,57%	-0,61	38,29	38,95	38,08	38,95	43M	4.909
15/01/2025	3,46%	1,30	38,90	37,80	37,79	38,94	46M	5.595
14/01/2025	0,53%	0,20	37,60	37,40	37,26	37,72	24M	3.551
13/01/2025	-0,66%	-0,25	37,40	37,56	37,37	37,80	45M	5.984
10/01/2025	-0,89%	-0,34	37,65	38,04	37,39	38,04	43M	6.483
09/01/2025	0,18%	0,07	37,99	37,92	37,63	38,18	30M	4.618
08/01/2025	0,50%	0,19	37,92	37,69	37,20	37,98	65M	7.707
07/01/2025	0,11%	0,04	37,73	37,73	37,67	38,09	43M	6.774
06/01/2025	1,02%	0,38	37,69	37,72	37,33	37,83	35M	4.317
03/01/2025	-1,37%	-0,52	37,31	37,83	37,09	38,05	51M	7.174
02/01/2025	-0,03%	-0,01	37,83	38,15	37,48	38,38	68M	10.777
30/12/2024	-4,56%	-1,81	37,84	37,65	37,43	38,21	77M	6.762
27/12/2024	0,10%	0,04	39,65	39,90	39,57	40,11	76M	7.890
26/12/2024	0,87%	0,34	39,61	39,30	39,30	39,90	85M	6.378
23/12/2024	-1,55%	-0,62	39,27	39,94	39,23	40,03	60M	7.935
20/12/2024	1,73%	0,68	39,89	40,00	39,57	40,29	194M	15.607
19/12/2024	1,16%	0,45	39,21	38,76	38,49	39,59	61M	6.546
18/12/2024	-2,61%	-1,04	38,76	39,62	38,37	39,78	88M	11.337
17/12/2024	1,38%	0,54	39,80	39,46	39,06	40,15	74M	9.901
16/12/2024	-2,22%	-0,89	39,26	40,15	39,21	40,75	109M	11.020
13/12/2024	1,11%	0,44	40,15	39,75	39,56	40,36	85M	7.419
12/12/2024	-3,33%	-1,37	39,71	40,58	39,47	40,82	55M	6.466
11/12/2024	1,06%	0,43	41,08	40,65	39,95	41,81	78M	9.838
10/12/2024	1,60%	0,64	40,65	40,14	40,11	40,65	38M	4.230
09/12/2024	-1,09%	-0,44	40,01	40,39	39,54	40,72	93M	9.406
06/12/2024	-0,37%	-0,15	40,45	40,39	40,28	41,05	73M	8.453
05/12/2024	3,44%	1,35	40,60	40,75	40,31	41,83	136M	13.063
04/12/2024	-0,30%	-0,12	39,25	39,17	38,74	39,65	40M	4.868
03/12/2024	1,00%	0,39	39,37	39,17	38,90	39,51	63M	6.811
02/12/2024	-0,08%	-0,03	38,98	39,00	38,80	39,28	41M	6.150
29/11/2024	0,49%	0,19	39,01	38,75	38,11	39,17	63M	6.975
28/11/2024	-2,76%	-1,10	38,82	39,70	38,29	39,97	92M	9.417
27/11/2024	-2,59%	-1,06	39,92	41,15	39,88	41,20	64M	8.272
26/11/2024	1,51%	0,61	40,98	40,37	40,19	41,08	47M	4.811
25/11/2024	1,41%	0,56	40,37	39,80	39,71	40,54	88M	5.705
22/11/2024	0,78%	0,31	39,81	39,86	39,38	39,91	33M	5.165
21/11/2024	-2,47%	-1,00	39,50	40,10	39,46	40,23	71M	8.187
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	-	-	45,74	46,01	45,51	46,57	79M	9.777

Date,Open,High,Low,Close,Volume
04-Apr-25,44.44,44.50,43.72,44.00,102953845
03-Apr-25,44.13,45.62,44.06,44.80,81263413
02-Apr-25,44.49,44.50,43.95,44.32,40126733
01-Apr-25,44.65,44.78,44.15,44.38,43962379
31-Mar-25,44.10,44.69,44.10,44.42,52390477
28-Mar-25,44.54,44.82,44.14,44.62,105341313
27-Mar-25,45.02,45.50,44.45,45.21,54664330
26-Mar-25,45.30,45.40,44.52,45.02,30566512
25-Mar-25,45.25,45.68,44.93,45.19,37149003
24-Mar-25,45.03,45.14,44.42,44.94,59833943
21-Mar-25,45.21,45.56,44.72,45.07,145016477
20-Mar-25,45.44,45.85,44.95,45.30,158766944
19-Mar-25,44.37,45.60,44.10,45.44,100209899
18-Mar-25,44.25,44.55,43.83,44.29,40087776
17-Mar-25,43.86,44.39,43.71,44.19,46689673
14-Mar-25,43.53,44.28,42.80,43.86,103431166
13-Mar-25,42.94,44.01,42.40,43.79,68760982
12-Mar-25,42.72,42.98,42.37,42.95,51513584
11-Mar-25,43.03,43.04,42.24,42.73,64852395
10-Mar-25,42.25,43.28,42.19,43.00,91924728
07-Mar-25,41.60,43.22,41.49,42.68,58953635
06-Mar-25,41.59,42.53,41.12,42.11,53122365
05-Mar-25,41.94,42.27,41.50,41.54,46123048
28-Feb-25,42.50,43.77,41.97,41.97,178895861
27-Feb-25,41.56,41.85,41.16,41.27,32389121
26-Feb-25,42.00,42.24,41.16,41.78,44117176
25-Feb-25,41.28,42.40,41.28,41.76,49835276
24-Feb-25,42.00,42.11,41.25,41.28,33505969
21-Feb-25,42.15,42.18,41.63,41.91,43924960
20-Feb-25,42.00,42.22,41.55,42.05,40968274
19-Feb-25,41.98,42.46,41.81,41.96,44373634
18-Feb-25,42.95,43.19,42.05,42.21,61285118
17-Feb-25,42.09,43.22,41.90,42.95,97005693
14-Feb-25,40.77,41.92,40.76,41.90,61230521
13-Feb-25,39.70,40.48,39.54,40.48,55423573
12-Feb-25,39.44,40.23,39.27,39.73,78250280
11-Feb-25,39.67,40.13,39.47,40.10,56672961
10-Feb-25,38.92,39.53,38.92,39.37,36386054
07-Feb-25,39.21,39.41,38.65,38.70,49704949
06-Feb-25,39.60,39.60,39.09,39.41,44023561
05-Feb-25,39.76,39.83,39.33,39.65,36603097
04-Feb-25,40.25,40.25,39.62,39.77,31127960
03-Feb-25,39.54,40.85,39.27,40.25,58231943
31-Jan-25,40.41,40.50,39.70,39.70,40182802
30-Jan-25,39.36,40.56,39.31,40.40,36748755
29-Jan-25,39.83,39.83,39.19,39.30,26909402
28-Jan-25,39.89,40.12,39.48,39.56,40958358
27-Jan-25,38.47,39.86,38.30,39.86,54528526
24-Jan-25,38.79,38.94,38.49,38.64,29127462
23-Jan-25,38.94,39.28,38.59,38.78,36221969
22-Jan-25,39.01,39.37,38.97,38.97,34409584
21-Jan-25,38.77,39.28,38.66,39.12,34163906
20-Jan-25,38.55,39.03,38.35,38.77,31446804
17-Jan-25,38.36,39.15,38.14,38.78,59147468
16-Jan-25,38.95,38.95,38.08,38.29,42938347
15-Jan-25,37.80,38.94,37.79,38.90,46407960
14-Jan-25,37.40,37.72,37.26,37.60,24332008
13-Jan-25,37.56,37.80,37.37,37.40,44619297
10-Jan-25,38.04,38.04,37.39,37.65,42742606
09-Jan-25,37.92,38.18,37.63,37.99,29887874
08-Jan-25,37.69,37.98,37.20,37.92,64547131
07-Jan-25,37.73,38.09,37.67,37.73,43473750
06-Jan-25,37.72,37.83,37.33,37.69,34681212
03-Jan-25,37.83,38.05,37.09,37.31,51065595
02-Jan-25,38.15,38.38,37.48,37.83,68409143
30-Dec-24,37.65,38.21,37.43,37.84,77099647
27-Dec-24,39.90,40.11,39.57,39.65,76156765
26-Dec-24,39.30,39.90,39.30,39.61,84560678
23-Dec-24,39.94,40.03,39.23,39.27,60309702
20-Dec-24,40.00,40.29,39.57,39.89,193993585
19-Dec-24,38.76,39.59,38.49,39.21,61008899
18-Dec-24,39.62,39.78,38.37,38.76,87865912
17-Dec-24,39.46,40.15,39.06,39.80,73697541
16-Dec-24,40.15,40.75,39.21,39.26,109144633
13-Dec-24,39.75,40.36,39.56,40.15,85291734
12-Dec-24,40.58,40.82,39.47,39.71,55020052
11-Dec-24,40.65,41.81,39.95,41.08,78294773
10-Dec-24,40.14,40.65,40.11,40.65,38002363
09-Dec-24,40.39,40.72,39.54,40.01,92804850
06-Dec-24,40.39,41.05,40.28,40.45,73438655
05-Dec-24,40.75,41.83,40.31,40.60,135548912
04-Dec-24,39.17,39.65,38.74,39.25,40469123
03-Dec-24,39.17,39.51,38.90,39.37,62944984
02-Dec-24,39.00,39.28,38.80,38.98,41319613
29-Nov-24,38.75,39.17,38.11,39.01,63307093
28-Nov-24,39.70,39.97,38.29,38.82,91770858
27-Nov-24,41.15,41.20,39.88,39.92,64456357
26-Nov-24,40.37,41.08,40.19,40.98,46759588
25-Nov-24,39.80,40.54,39.71,40.37,87979561
22-Nov-24,39.86,39.91,39.38,39.81,33258384
21-Nov-24,40.10,40.23,39.46,39.50,71057755
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

*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