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
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	-2,96%	-1,27	41,60	42,00	41,02	42,29	84M	11.448
09/08/2019	2,36%	0,99	42,87	42,08	41,53	42,87	75M	9.073
08/08/2019	2,35%	0,96	41,88	41,30	40,21	42,05	130M	17.699
07/08/2019	-2,57%	-1,08	40,92	41,85	40,44	41,92	87M	11.669
06/08/2019	0,50%	0,21	42,00	42,40	41,48	42,42	57M	7.765
05/08/2019	-2,11%	-0,90	41,79	41,91	41,50	42,56	101M	12.876
02/08/2019	2,01%	0,84	42,69	42,40	41,19	43,65	125M	14.315
01/08/2019	5,68%	2,25	41,85	40,35	40,25	42,20	207M	22.455
31/07/2019	0,46%	0,18	39,60	39,30	38,76	39,77	54M	7.364
30/07/2019	1,41%	0,55	39,42	38,92	38,56	39,45	42M	6.150
29/07/2019	0,03%	0,01	38,87	39,00	38,44	39,39	40M	6.749
26/07/2019	1,83%	0,70	38,86	38,35	38,09	38,91	45M	7.269
25/07/2019	-1,90%	-0,74	38,16	38,80	37,99	39,06	48M	8.143
24/07/2019	0,75%	0,29	38,90	38,90	38,51	39,44	42M	6.940
23/07/2019	-1,43%	-0,56	38,61	39,28	38,61	39,53	57M	6.436
22/07/2019	-1,68%	-0,67	39,17	39,87	38,86	40,25	58M	8.381
19/07/2019	-2,57%	-1,05	39,84	40,78	39,72	40,78	54M	8.261
18/07/2019	0,47%	0,19	40,89	40,70	40,29	40,89	63M	5.515
17/07/2019	3,88%	1,52	40,70	39,49	39,30	40,85	99M	10.065
16/07/2019	2,48%	0,95	39,18	38,35	37,79	39,18	70M	7.657
15/07/2019	-4,43%	-1,77	38,23	40,00	38,23	40,02	65M	9.875
12/07/2019	1,27%	0,50	40,00	39,97	38,63	40,00	91M	13.192
11/07/2019	4,83%	1,82	39,50	38,08	37,59	39,51	159M	19.568
10/07/2019	1,10%	0,41	37,68	37,50	37,43	38,65	87M	14.718
08/07/2019	-0,13%	-0,05	37,27	37,32	37,01	37,70	32M	4.891
05/07/2019	-0,27%	-0,10	37,32	37,03	36,54	37,57	50M	8.874
04/07/2019	3,14%	1,14	37,42	36,45	36,35	37,57	72M	11.863
03/07/2019	2,34%	0,83	36,28	35,39	35,05	36,28	53M	7.452
02/07/2019	-2,34%	-0,85	35,45	36,30	35,32	36,48	53M	8.205
01/07/2019	0,83%	0,30	36,30	36,29	35,99	36,60	44M	7.044
28/06/2019	2,59%	0,91	36,00	35,18	35,18	36,00	61M	9.237
27/06/2019	0,52%	0,18	35,09	34,11	33,91	35,09	49M	9.012
26/06/2019	2,08%	0,71	34,91	34,30	34,30	35,12	38M	6.406
25/06/2019	-1,72%	-0,60	34,20	34,71	33,90	34,77	83M	10.764
24/06/2019	-1,00%	-0,35	34,80	35,45	34,71	35,46	40M	7.332
21/06/2019	-1,49%	-0,53	35,15	35,72	35,02	36,14	101M	14.919
19/06/2019	1,19%	0,42	35,68	35,35	34,67	35,68	97M	13.864
18/06/2019	0,14%	0,05	35,26	35,49	34,93	36,00	64M	9.234
17/06/2019	-2,68%	-0,97	35,21	36,17	35,13	36,44	70M	9.630
14/06/2019	0,33%	0,12	36,18	35,98	35,94	36,77	78M	11.498
13/06/2019	-2,14%	-0,79	36,06	36,24	35,73	36,81	186M	22.064
12/06/2019	-1,18%	-0,44	36,85	37,26	36,60	37,80	109M	16.231
11/06/2019	2,39%	0,87	37,29	36,52	36,52	37,30	102M	14.982
10/06/2019	-1,51%	-0,56	36,42	36,89	36,32	37,14	33M	5.867
07/06/2019	0,00%	0,00	36,98	37,22	36,81	37,79	87M	11.963
06/06/2019	3,01%	1,08	36,98	36,36	36,11	36,98	88M	11.739
05/06/2019	-1,24%	-0,45	35,90	36,49	35,90	36,59	43M	6.819
04/06/2019	1,06%	0,38	36,35	35,97	35,73	36,60	59M	8.035
03/06/2019	0,84%	0,30	35,97	35,99	35,42	36,34	72M	9.864
31/05/2019	2,65%	0,92	35,67	34,75	34,75	36,00	77M	12.022
30/05/2019	-0,74%	-0,26	34,75	34,63	34,49	36,00	83M	11.833
29/05/2019	0,89%	0,31	35,01	34,40	34,00	35,22	80M	12.462
28/05/2019	-0,03%	-0,01	34,70	34,94	33,86	35,23	82M	11.691
27/05/2019	0,09%	0,03	34,71	35,15	34,61	35,58	42M	6.567
24/05/2019	0,20%	0,07	34,68	34,80	34,40	35,09	38M	6.957
23/05/2019	0,09%	0,03	34,61	34,15	33,76	35,00	44M	6.992
22/05/2019	-0,49%	-0,17	34,58	34,84	34,29	35,20	48M	8.631

Date,Open,High,Low,Close,Volume
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
09-Aug-19,42.08,42.87,41.53,42.87,74578398
08-Aug-19,41.30,42.05,40.21,41.88,129911339
07-Aug-19,41.85,41.92,40.44,40.92,86590844
06-Aug-19,42.40,42.42,41.48,42.00,57011321
05-Aug-19,41.91,42.56,41.50,41.79,100937122
02-Aug-19,42.40,43.65,41.19,42.69,125420213
01-Aug-19,40.35,42.20,40.25,41.85,207263119
31-Jul-19,39.30,39.77,38.76,39.60,53574733
30-Jul-19,38.92,39.45,38.56,39.42,41846929
29-Jul-19,39.00,39.39,38.44,38.87,40353906
26-Jul-19,38.35,38.91,38.09,38.86,44867166
25-Jul-19,38.80,39.06,37.99,38.16,47623676
24-Jul-19,38.90,39.44,38.51,38.90,42236383
23-Jul-19,39.28,39.53,38.61,38.61,56529605
22-Jul-19,39.87,40.25,38.86,39.17,58115284
19-Jul-19,40.78,40.78,39.72,39.84,54388499
18-Jul-19,40.70,40.89,40.29,40.89,62941453
17-Jul-19,39.49,40.85,39.30,40.70,99496621
16-Jul-19,38.35,39.18,37.79,39.18,70491587
15-Jul-19,40.00,40.02,38.23,38.23,64513538
12-Jul-19,39.97,40.00,38.63,40.00,91163311
11-Jul-19,38.08,39.51,37.59,39.50,159307207
10-Jul-19,37.50,38.65,37.43,37.68,86756525
08-Jul-19,37.32,37.70,37.01,37.27,32052461
05-Jul-19,37.03,37.57,36.54,37.32,49520255
04-Jul-19,36.45,37.57,36.35,37.42,71599943
03-Jul-19,35.39,36.28,35.05,36.28,52693451
02-Jul-19,36.30,36.48,35.32,35.45,53324812
01-Jul-19,36.29,36.60,35.99,36.30,44391692
28-Jun-19,35.18,36.00,35.18,36.00,61496572
27-Jun-19,34.11,35.09,33.91,35.09,49056172
26-Jun-19,34.30,35.12,34.30,34.91,38145919
25-Jun-19,34.71,34.77,33.90,34.20,83198226
24-Jun-19,35.45,35.46,34.71,34.80,40138338
21-Jun-19,35.72,36.14,35.02,35.15,100654817
19-Jun-19,35.35,35.68,34.67,35.68,96992113
18-Jun-19,35.49,36.00,34.93,35.26,63571227
17-Jun-19,36.17,36.44,35.13,35.21,70455534
14-Jun-19,35.98,36.77,35.94,36.18,77771100
13-Jun-19,36.24,36.81,35.73,36.06,185980368
12-Jun-19,37.26,37.80,36.60,36.85,109038655
11-Jun-19,36.52,37.30,36.52,37.29,102088442
10-Jun-19,36.89,37.14,36.32,36.42,33032983
07-Jun-19,37.22,37.79,36.81,36.98,87100028
06-Jun-19,36.36,36.98,36.11,36.98,88483662
05-Jun-19,36.49,36.59,35.90,35.90,43181275
04-Jun-19,35.97,36.60,35.73,36.35,59232950
03-Jun-19,35.99,36.34,35.42,35.97,71829694
31-May-19,34.75,36.00,34.75,35.67,76852237
30-May-19,34.63,36.00,34.49,34.75,82567860
29-May-19,34.40,35.22,34.00,35.01,79653200
28-May-19,34.94,35.23,33.86,34.70,81540339
27-May-19,35.15,35.58,34.61,34.71,42138663
24-May-19,34.80,35.09,34.40,34.68,38215174
23-May-19,34.15,35.00,33.76,34.61,43509501
22-May-19,34.84,35.20,34.29,34.58,48489669
21-May-19,33.45,34.78,33.30,34.75,48489669
20-May-19,32.60,33.37,32.01,33.37,48489669
17-May-19,32.20,32.85,31.55,32.28,48489669
16-May-19,33.25,33.25,32.11,32.53,48489669
15-May-19,32.72,33.68,32.62,33.39,48489669
14-May-19,32.89,33.58,32.89,33.45,48489669
13-May-19,32.40,32.62,31.85,32.14,48489669
10-May-19,33.72,33.82,32.76,32.94,48489669
09-May-19,34.00,34.14,33.25,33.90,48489669
08-May-19,34.15,35.00,33.98,34.23,48489669
07-May-19,33.83,34.19,33.10,34.05,48489669
06-May-19,33.94,34.34,33.44,34.34,48489669
03-May-19,34.40,34.45,33.85,34.28,48489669
02-May-19,34.49,34.49,33.44,34.13,48489669
30-Apr-19,34.92,35.19,33.54,34.65,48489669
29-Apr-19,36.00,36.49,35.44,35.79,48489669
26-Apr-19,35.54,35.98,35.35,35.81,48489669
25-Apr-19,34.68,35.81,34.30,35.72,48489669
24-Apr-19,35.55,35.90,34.23,34.68,48489669
23-Apr-19,34.90,36.10,34.87,35.42,48489669
22-Apr-19,34.96,34.96,34.14,34.82,48489669
18-Apr-19,33.80,35.10,33.55,34.47,48489669
17-Apr-19,34.49,34.79,32.74,33.57,48489669
16-Apr-19,34.09,34.89,34.00,34.28,48489669
15-Apr-19,34.70,35.08,33.90,34.05,48489669
12-Apr-19,35.41,35.98,33.70,34.02,48489669
11-Apr-19,36.15,36.34,34.78,35.80,48489669
10-Apr-19,35.10,36.62,35.04,36.15,48489669
09-Apr-19,36.00,36.26,34.35,35.00,48489669
08-Apr-19,37.50,37.90,36.12,36.21,48489669
05-Apr-19,37.84,37.90,37.02,37.51,48489669
04-Apr-19,37.35,37.84,37.07,37.84,48489669
03-Apr-19,37.50,37.97,36.52,36.90,48489669

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELET6