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
02/07/2025	-0,80%	-0,36	44,37	45,02	44,00	45,02	39M	4.756
01/07/2025	1,91%	0,84	44,73	44,20	44,20	44,88	27M	3.348
27/06/2025	-0,23%	-0,10	43,89	43,75	43,71	44,22	27M	2.615
26/06/2025	0,30%	0,13	43,99	43,86	43,69	44,48	43M	4.142
25/06/2025	-1,35%	-0,60	43,86	44,25	43,44	44,25	39M	4.857
24/06/2025	0,09%	0,04	44,46	44,42	44,10	44,83	31M	3.162
23/06/2025	0,73%	0,32	44,42	43,82	43,75	44,44	42M	4.476

20/06/2025	-2,24%	-1,01	44,10	45,11	43,61	45,16	116M	8.484
18/06/2025	-2,27%	-1,05	45,11	46,16	45,11	46,16	58M	6.821
17/06/2025	-0,60%	-0,28	46,16	46,58	45,88	46,68	47M	4.677
16/06/2025	1,64%	0,75	46,44	45,90	45,90	46,60	41M	4.932
13/06/2025	-0,87%	-0,40	45,69	45,86	45,36	45,96	74M	7.217
12/06/2025	0,00%	0,00	46,09	45,89	45,88	46,36	51M	4.862
11/06/2025	-0,52%	-0,24	46,09	46,15	45,75	46,58	37M	4.922
10/06/2025	1,38%	0,63	46,33	45,85	45,83	46,39	65M	5.099
09/06/2025	-0,98%	-0,45	45,70	45,95	44,93	46,02	41M	4.863
06/06/2025	0,00%	0,00	46,15	46,35	45,94	46,41	38M	3.684
05/06/2025	-0,75%	-0,35	46,15	46,59	46,09	46,72	46M	4.483
04/06/2025	-0,62%	-0,29	46,50	46,86	46,30	47,21	52M	4.773
03/06/2025	0,41%	0,19	46,79	46,41	46,30	47,06	35M	4.231
02/06/2025	-0,79%	-0,37	46,60	47,26	46,43	47,34	48M	5.027
30/05/2025	-0,78%	-0,37	46,97	47,50	46,97	47,83	161M	7.293
29/05/2025	1,41%	0,66	47,34	46,67	46,42	47,59	66M	5.924
28/05/2025	-1,06%	-0,50	46,68	47,19	46,43	47,23	35M	3.922
27/05/2025	1,11%	0,52	47,18	47,20	47,07	47,49	42M	3.776
26/05/2025	0,28%	0,13	46,66	46,70	46,53	47,06	19M	2.286
23/05/2025	0,85%	0,39	46,53	45,77	45,40	46,75	62M	5.255
22/05/2025	-0,06%	-0,03	46,14	46,12	45,94	47,29	67M	7.006
21/05/2025	-0,99%	-0,46	46,17	46,63	45,75	46,66	53M	5.542
20/05/2025	-0,45%	-0,21	46,63	46,80	46,34	46,93	45M	4.766
19/05/2025	1,06%	0,49	46,84	46,33	46,04	47,45	54M	5.193
16/05/2025	0,46%	0,21	46,35	46,14	45,14	46,42	70M	6.239
15/05/2025	-3,13%	-1,49	46,14	46,20	45,51	46,60	186M	12.856
14/05/2025	-0,38%	-0,18	47,63	47,91	47,43	47,96	65M	6.226
13/05/2025	0,61%	0,29	47,81	47,80	47,28	48,33	57M	5.487
12/05/2025	-0,81%	-0,39	47,52	48,17	47,10	48,27	66M	6.675
09/05/2025	0,69%	0,33	47,91	47,43	47,36	48,48	70M	7.332
08/05/2025	1,30%	0,61	47,58	47,60	47,14	48,26	112M	9.006
07/05/2025	-0,59%	-0,28	46,97	47,25	46,46	47,36	45M	3.927
06/05/2025	0,13%	0,06	47,25	47,06	46,82	47,42	33M	3.233
05/05/2025	-1,63%	-0,78	47,19	48,14	46,94	48,35	89M	6.120
02/05/2025	-0,54%	-0,26	47,97	47,98	47,55	48,21	50M	4.236
30/04/2025	1,22%	0,58	48,23	47,35	47,31	48,36	72M	8.238
29/04/2025	0,51%	0,24	47,65	47,59	47,48	48,00	59M	5.940
28/04/2025	0,47%	0,22	47,41	47,19	47,12	47,61	66M	6.545
25/04/2025	-0,42%	-0,20	47,19	47,48	46,90	47,75	75M	7.603
24/04/2025	2,91%	1,34	47,39	46,28	46,22	47,57	90M	8.444
23/04/2025	1,48%	0,67	46,05	45,59	45,57	46,29	82M	7.234
22/04/2025	-0,48%	-0,22	45,38	45,30	45,10	45,50	55M	5.317
17/04/2025	2,80%	1,24	45,60	43,98	43,77	45,60	69M	6.561
16/04/2025	-1,99%	-0,90	44,36	45,04	44,25	45,16	79M	8.004
15/04/2025	-0,66%	-0,30	45,26	45,65	45,13	45,92	47M	5.381
14/04/2025	1,61%	0,72	45,56	45,31	44,82	45,72	72M	7.729
11/04/2025	-0,64%	-0,29	44,84	45,38	44,57	45,38	88M	10.113
10/04/2025	1,12%	0,50	45,13	44,40	44,10	45,13	61M	5.955
09/04/2025	1,76%	0,77	44,63	43,61	43,46	45,17	134M	15.969
08/04/2025	0,09%	0,04	43,86	43,82	43,78	44,54	83M	7.293
07/04/2025	-0,41%	-0,18	43,82	43,50	43,01	44,34	65M	8.922
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	-	-	39,71	40,58	39,47	40,82	55M	6.466

Date,Open,High,Low,Close,Volume
02-Jul-25,45.02,45.02,44.00,44.37,39389865
01-Jul-25,44.20,44.88,44.20,44.73,27211810
27-Jun-25,43.75,44.22,43.71,43.89,26545608
26-Jun-25,43.86,44.48,43.69,43.99,43075205
25-Jun-25,44.25,44.25,43.44,43.86,38908878
24-Jun-25,44.42,44.83,44.10,44.46,30609119
23-Jun-25,43.82,44.44,43.75,44.42,41515957
20-Jun-25,45.11,45.16,43.61,44.10,115925083
18-Jun-25,46.16,46.16,45.11,45.11,57920092
17-Jun-25,46.58,46.68,45.88,46.16,46704948
16-Jun-25,45.90,46.60,45.90,46.44,40524885
13-Jun-25,45.86,45.96,45.36,45.69,73671584
12-Jun-25,45.89,46.36,45.88,46.09,50509226
11-Jun-25,46.15,46.58,45.75,46.09,37356914
10-Jun-25,45.85,46.39,45.83,46.33,65235164
09-Jun-25,45.95,46.02,44.93,45.70,41139200
06-Jun-25,46.35,46.41,45.94,46.15,38021625
05-Jun-25,46.59,46.72,46.09,46.15,45784241
04-Jun-25,46.86,47.21,46.30,46.50,51726859
03-Jun-25,46.41,47.06,46.30,46.79,34745959
02-Jun-25,47.26,47.34,46.43,46.60,48186714
30-May-25,47.50,47.83,46.97,46.97,161444730
29-May-25,46.67,47.59,46.42,47.34,65853660
28-May-25,47.19,47.23,46.43,46.68,35066583
27-May-25,47.20,47.49,47.07,47.18,41675939
26-May-25,46.70,47.06,46.53,46.66,19293102
23-May-25,45.77,46.75,45.40,46.53,61851102
22-May-25,46.12,47.29,45.94,46.14,66824900
21-May-25,46.63,46.66,45.75,46.17,53037535
20-May-25,46.80,46.93,46.34,46.63,44569805
19-May-25,46.33,47.45,46.04,46.84,53604167
16-May-25,46.14,46.42,45.14,46.35,69919473
15-May-25,46.20,46.60,45.51,46.14,185537830
14-May-25,47.91,47.96,47.43,47.63,64600597
13-May-25,47.80,48.33,47.28,47.81,57191837
12-May-25,48.17,48.27,47.10,47.52,66047895
09-May-25,47.43,48.48,47.36,47.91,69736668
08-May-25,47.60,48.26,47.14,47.58,111841374
07-May-25,47.25,47.36,46.46,46.97,45343284
06-May-25,47.06,47.42,46.82,47.25,33487053
05-May-25,48.14,48.35,46.94,47.19,88758230
02-May-25,47.98,48.21,47.55,47.97,49559355
30-Apr-25,47.35,48.36,47.31,48.23,71781905
29-Apr-25,47.59,48.00,47.48,47.65,59121936
28-Apr-25,47.19,47.61,47.12,47.41,66366295
25-Apr-25,47.48,47.75,46.90,47.19,74798694
24-Apr-25,46.28,47.57,46.22,47.39,89566536
23-Apr-25,45.59,46.29,45.57,46.05,82373254
22-Apr-25,45.30,45.50,45.10,45.38,55103007
17-Apr-25,43.98,45.60,43.77,45.60,68686854
16-Apr-25,45.04,45.16,44.25,44.36,78874721
15-Apr-25,45.65,45.92,45.13,45.26,47435382
14-Apr-25,45.31,45.72,44.82,45.56,72130038
11-Apr-25,45.38,45.38,44.57,44.84,88125082
10-Apr-25,44.40,45.13,44.10,45.13,61052788
09-Apr-25,43.61,45.17,43.46,44.63,134228777
08-Apr-25,43.82,44.54,43.78,43.86,82940369
07-Apr-25,43.50,44.34,43.01,43.82,64692848
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

*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