Cotação atual, histórico e gráfico do papel: ELET6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 21/05/2019 | 4,14% | 1,38 | 34,75 | 33,45 | 33,30 | 34,78 | 77M | 10.690 |
| 20/05/2019 | 3,38% | 1,09 | 33,37 | 32,60 | 32,01 | 33,37 | 49M | 9.008 |
| 17/05/2019 | -0,77% | -0,25 | 32,28 | 32,20 | 31,55 | 32,85 | 56M | 8.882 |
| 16/05/2019 | -2,58% | -0,86 | 32,53 | 33,25 | 32,11 | 33,25 | 84M | 13.434 |
| 15/05/2019 | -0,18% | -0,06 | 33,39 | 32,72 | 32,62 | 33,68 | 65M | 12.234 |
| 14/05/2019 | 4,08% | 1,31 | 33,45 | 32,89 | 32,89 | 33,58 | 88M | 14.721 |
| 13/05/2019 | -2,43% | -0,80 | 32,14 | 32,40 | 31,85 | 32,62 | 80M | 12.067 |
| 10/05/2019 | -2,83% | -0,96 | 32,94 | 33,72 | 32,76 | 33,82 | 85M | 12.089 |
| 09/05/2019 | -0,96% | -0,33 | 33,90 | 34,00 | 33,25 | 34,14 | 76M | 12.410 |
| 08/05/2019 | 0,53% | 0,18 | 34,23 | 34,15 | 33,98 | 35,00 | 64M | 9.204 |
| 07/05/2019 | -0,84% | -0,29 | 34,05 | 33,83 | 33,10 | 34,19 | 93M | 17.227 |
| 06/05/2019 | 0,18% | 0,06 | 34,34 | 33,94 | 33,44 | 34,34 | 49M | 7.473 |
| 03/05/2019 | 0,44% | 0,15 | 34,28 | 34,40 | 33,85 | 34,45 | 60M | 7.544 |
| 02/05/2019 | -1,50% | -0,52 | 34,13 | 34,49 | 33,44 | 34,49 | 52M | 9.649 |
| 30/04/2019 | -3,19% | -1,14 | 34,65 | 34,92 | 33,54 | 35,19 | 79M | 12.236 |
| 29/04/2019 | -0,06% | -0,02 | 35,79 | 36,00 | 35,44 | 36,49 | 44M | 7.223 |
| 26/04/2019 | 0,25% | 0,09 | 35,81 | 35,54 | 35,35 | 35,98 | 49M | 9.073 |
| 25/04/2019 | 3,00% | 1,04 | 35,72 | 34,68 | 34,30 | 35,81 | 53M | 8.002 |
| 24/04/2019 | -2,09% | -0,74 | 34,68 | 35,55 | 34,23 | 35,90 | 73M | 11.267 |
| 23/04/2019 | 1,72% | 0,60 | 35,42 | 34,90 | 34,87 | 36,10 | 61M | 9.692 |
| 22/04/2019 | 1,02% | 0,35 | 34,82 | 34,96 | 34,14 | 34,96 | 34M | 5.030 |
| 18/04/2019 | 2,68% | 0,90 | 34,47 | 33,80 | 33,55 | 35,10 | 68M | 8.661 |
| 17/04/2019 | -2,07% | -0,71 | 33,57 | 34,49 | 32,74 | 34,79 | 93M | 14.304 |
| 16/04/2019 | 0,68% | 0,23 | 34,28 | 34,09 | 34,00 | 34,89 | 39M | 6.570 |
| 15/04/2019 | 0,09% | 0,03 | 34,05 | 34,70 | 33,90 | 35,08 | 64M | 10.327 |
| 12/04/2019 | -4,97% | -1,78 | 34,02 | 35,41 | 33,70 | 35,98 | 97M | 16.121 |
| 11/04/2019 | -0,97% | -0,35 | 35,80 | 36,15 | 34,78 | 36,34 | 116M | 15.747 |
| 10/04/2019 | 3,29% | 1,15 | 36,15 | 35,10 | 35,04 | 36,62 | 156M | 18.792 |
| 09/04/2019 | -3,34% | -1,21 | 35,00 | 36,00 | 34,35 | 36,26 | 139M | 23.215 |
| 08/04/2019 | -3,47% | -1,30 | 36,21 | 37,50 | 36,12 | 37,90 | 92M | 14.255 |
| 05/04/2019 | -0,87% | -0,33 | 37,51 | 37,84 | 37,02 | 37,90 | 57M | 8.569 |
| 04/04/2019 | 2,55% | 0,94 | 37,84 | 37,35 | 37,07 | 37,84 | 56M | 8.461 |
| 03/04/2019 | -1,20% | -0,45 | 36,90 | 37,50 | 36,52 | 37,97 | 58M | 8.628 |
| 02/04/2019 | -3,86% | -1,50 | 37,35 | 38,99 | 36,97 | 39,15 | 73M | 9.377 |
| 01/04/2019 | 2,61% | 0,99 | 38,85 | 38,20 | 38,19 | 39,17 | 57M | 7.527 |
| 29/03/2019 | 1,64% | 0,61 | 37,86 | 38,00 | 37,34 | 38,40 | 98M | 11.246 |
| 28/03/2019 | 4,34% | 1,55 | 37,25 | 37,15 | 36,01 | 37,71 | 146M | 16.652 |
| 27/03/2019 | -5,85% | -2,22 | 35,70 | 37,30 | 35,30 | 37,60 | 117M | 18.480 |
| 26/03/2019 | 4,09% | 1,49 | 37,92 | 37,00 | 36,63 | 38,19 | 125M | 14.329 |
| 25/03/2019 | 1,03% | 0,37 | 36,43 | 36,05 | 35,54 | 37,08 | 91M | 14.893 |
| 22/03/2019 | -4,60% | -1,74 | 36,06 | 37,10 | 35,70 | 37,45 | 132M | 19.044 |
| 21/03/2019 | -2,90% | -1,13 | 37,80 | 39,37 | 37,10 | 39,81 | 128M | 14.508 |
| 20/03/2019 | -0,69% | -0,27 | 38,93 | 39,40 | 38,40 | 39,45 | 120M | 15.215 |
| 19/03/2019 | 0,51% | 0,20 | 39,20 | 39,01 | 38,27 | 39,49 | 103M | 10.579 |
| 18/03/2019 | 0,91% | 0,35 | 39,00 | 38,70 | 38,44 | 39,25 | 77M | 8.595 |
| 15/03/2019 | 2,79% | 1,05 | 38,65 | 37,60 | 37,60 | 39,28 | 114M | 11.711 |
| 14/03/2019 | -0,05% | -0,02 | 37,60 | 37,44 | 37,05 | 37,95 | 52M | 7.452 |
| 13/03/2019 | 1,24% | 0,46 | 37,62 | 37,21 | 36,90 | 38,10 | 81M | 10.281 |
| 12/03/2019 | -1,87% | -0,71 | 37,16 | 37,50 | 37,02 | 38,03 | 65M | 8.404 |
| 11/03/2019 | 5,52% | 1,98 | 37,87 | 35,91 | 35,91 | 37,98 | 131M | 17.323 |
| 08/03/2019 | 2,25% | 0,79 | 35,89 | 34,30 | 34,30 | 36,05 | 114M | 15.271 |
| 07/03/2019 | -5,80% | -2,16 | 35,10 | 36,99 | 35,08 | 37,17 | 158M | 19.115 |
| 06/03/2019 | -0,61% | -0,23 | 37,26 | 37,50 | 36,75 | 37,68 | 40M | 5.620 |
| 01/03/2019 | -3,80% | -1,48 | 37,49 | 39,75 | 37,23 | 39,98 | 99M | 12.195 |
| 28/02/2019 | -4,37% | -1,78 | 38,97 | 41,20 | 38,13 | 41,26 | 185M | 17.643 |
| 27/02/2019 | 3,64% | 1,43 | 40,75 | 39,32 | 38,59 | 42,47 | 205M | 23.616 |
| 26/02/2019 | -0,43% | -0,17 | 39,32 | 39,23 | 38,53 | 39,70 | 66M | 8.595 |
| 25/02/2019 | -0,83% | -0,33 | 39,49 | 39,96 | 39,12 | 40,13 | 52M | 8.075 |
| 22/02/2019 | 2,73% | 1,06 | 39,82 | 38,72 | 38,18 | 40,17 | 105M | 13.288 |
| 21/02/2019 | 3,47% | 1,30 | 38,76 | 37,69 | 37,48 | 38,81 | 88M | 13.635 |
| 20/02/2019 | -3,20% | -1,24 | 37,46 | 39,10 | 37,46 | 39,24 | 136M | 18.409 |
| 19/02/2019 | 0,03% | 0,01 | 38,70 | 37,98 | 36,71 | 39,26 | 125M | 14.876 |
| 18/02/2019 | -1,93% | -0,76 | 38,69 | 39,02 | 38,10 | 39,34 | 62M | 9.693 |
| 15/02/2019 | -0,95% | -0,38 | 39,45 | 40,19 | 38,97 | 40,19 | 90M | 13.461 |
| 14/02/2019 | 2,65% | 1,03 | 39,83 | 39,07 | 38,40 | 40,40 | 101M | 12.322 |
| 13/02/2019 | 2,84% | 1,07 | 38,80 | 38,09 | 37,16 | 38,95 | 78M | 11.143 |
| 12/02/2019 | -1,00% | -0,38 | 37,73 | 38,22 | 36,94 | 38,93 | 113M | 12.795 |
| 11/02/2019 | 1,90% | 0,71 | 38,11 | 37,66 | 36,57 | 38,11 | 71M | 8.437 |
| 08/02/2019 | -0,08% | -0,03 | 37,40 | 37,12 | 36,73 | 37,88 | 88M | 9.741 |
| 07/02/2019 | -1,21% | -0,46 | 37,43 | 37,90 | 37,02 | 38,94 | 96M | 13.463 |
| 06/02/2019 | -4,08% | -1,61 | 37,89 | 39,40 | 37,63 | 39,96 | 119M | 14.577 |
| 05/02/2019 | -1,94% | -0,78 | 39,50 | 40,28 | 39,23 | 40,50 | 97M | 12.508 |
| 04/02/2019 | -1,66% | -0,68 | 40,28 | 40,85 | 39,94 | 40,92 | 72M | 9.658 |
| 01/02/2019 | 0,64% | 0,26 | 40,96 | 40,70 | 40,15 | 41,00 | 87M | 12.538 |
| 31/01/2019 | 2,31% | 0,92 | 40,70 | 40,23 | 39,70 | 41,00 | 146M | 16.083 |
| 30/01/2019 | 2,50% | 0,97 | 39,78 | 39,33 | 37,73 | 40,02 | 132M | 15.633 |
| 29/01/2019 | 4,84% | 1,79 | 38,81 | 37,35 | 37,32 | 40,56 | 269M | 28.116 |
| 28/01/2019 | 0,19% | 0,07 | 37,02 | 35,50 | 35,40 | 37,35 | 66M | 10.509 |
| 24/01/2019 | 1,23% | 0,45 | 36,95 | 36,49 | 36,11 | 36,97 | 94M | 10.460 |
| 23/01/2019 | 1,96% | 0,70 | 36,50 | 36,15 | 35,71 | 36,71 | 78M | 10.752 |
| 22/01/2019 | -0,17% | -0,06 | 35,80 | 35,92 | 35,30 | 36,73 | 154M | 13.214 |
| 21/01/2019 | 0,48% | 0,17 | 35,86 | 35,51 | 34,80 | 35,97 | 63M | 8.052 |
Date,Open,High,Low,Close,Volume
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-19,33.45,34.78,33.30,34.75,77016009
20-May-19,32.60,33.37,32.01,33.37,48853206
17-May-19,32.20,32.85,31.55,32.28,55577859
16-May-19,33.25,33.25,32.11,32.53,84268166
15-May-19,32.72,33.68,32.62,33.39,65494059
14-May-19,32.89,33.58,32.89,33.45,88205161
13-May-19,32.40,32.62,31.85,32.14,80396528
10-May-19,33.72,33.82,32.76,32.94,85492827
09-May-19,34.00,34.14,33.25,33.90,75802145
08-May-19,34.15,35.00,33.98,34.23,63674299
07-May-19,33.83,34.19,33.10,34.05,92702009
06-May-19,33.94,34.34,33.44,34.34,49182641
03-May-19,34.40,34.45,33.85,34.28,60024184
02-May-19,34.49,34.49,33.44,34.13,52124679
30-Apr-19,34.92,35.19,33.54,34.65,78588872
29-Apr-19,36.00,36.49,35.44,35.79,44111140
26-Apr-19,35.54,35.98,35.35,35.81,48695031
25-Apr-19,34.68,35.81,34.30,35.72,52518807
24-Apr-19,35.55,35.90,34.23,34.68,73249176
23-Apr-19,34.90,36.10,34.87,35.42,61041092
22-Apr-19,34.96,34.96,34.14,34.82,33840828
18-Apr-19,33.80,35.10,33.55,34.47,68392800
17-Apr-19,34.49,34.79,32.74,33.57,93233148
16-Apr-19,34.09,34.89,34.00,34.28,39490613
15-Apr-19,34.70,35.08,33.90,34.05,63925908
12-Apr-19,35.41,35.98,33.70,34.02,96918632
11-Apr-19,36.15,36.34,34.78,35.80,115647408
10-Apr-19,35.10,36.62,35.04,36.15,156335392
09-Apr-19,36.00,36.26,34.35,35.00,138795061
08-Apr-19,37.50,37.90,36.12,36.21,92434324
05-Apr-19,37.84,37.90,37.02,37.51,57053107
04-Apr-19,37.35,37.84,37.07,37.84,55991452
03-Apr-19,37.50,37.97,36.52,36.90,57728263
02-Apr-19,38.99,39.15,36.97,37.35,73357530
01-Apr-19,38.20,39.17,38.19,38.85,56935300
29-Mar-19,38.00,38.40,37.34,37.86,97669925
28-Mar-19,37.15,37.71,36.01,37.25,146192030
27-Mar-19,37.30,37.60,35.30,35.70,117089512
26-Mar-19,37.00,38.19,36.63,37.92,124921441
25-Mar-19,36.05,37.08,35.54,36.43,91276488
22-Mar-19,37.10,37.45,35.70,36.06,131971291
21-Mar-19,39.37,39.81,37.10,37.80,128018478
20-Mar-19,39.40,39.45,38.40,38.93,120193299
19-Mar-19,39.01,39.49,38.27,39.20,103371434
18-Mar-19,38.70,39.25,38.44,39.00,76513716
15-Mar-19,37.60,39.28,37.60,38.65,113704875
14-Mar-19,37.44,37.95,37.05,37.60,51892206
13-Mar-19,37.21,38.10,36.90,37.62,81055445
12-Mar-19,37.50,38.03,37.02,37.16,65394207
11-Mar-19,35.91,37.98,35.91,37.87,130913046
08-Mar-19,34.30,36.05,34.30,35.89,114180492
07-Mar-19,36.99,37.17,35.08,35.10,157812926
06-Mar-19,37.50,37.68,36.75,37.26,39806073
01-Mar-19,39.75,39.98,37.23,37.49,98553534
28-Feb-19,41.20,41.26,38.13,38.97,184668711
27-Feb-19,39.32,42.47,38.59,40.75,205037545
26-Feb-19,39.23,39.70,38.53,39.32,65572667
25-Feb-19,39.96,40.13,39.12,39.49,51573887
22-Feb-19,38.72,40.17,38.18,39.82,105317034
21-Feb-19,37.69,38.81,37.48,38.76,87642726
20-Feb-19,39.10,39.24,37.46,37.46,136371994
19-Feb-19,37.98,39.26,36.71,38.70,125007475
18-Feb-19,39.02,39.34,38.10,38.69,62251635
15-Feb-19,40.19,40.19,38.97,39.45,89698250
14-Feb-19,39.07,40.40,38.40,39.83,100532987
13-Feb-19,38.09,38.95,37.16,38.80,78085090
12-Feb-19,38.22,38.93,36.94,37.73,113181017
11-Feb-19,37.66,38.11,36.57,38.11,70671292
08-Feb-19,37.12,37.88,36.73,37.40,88014134
07-Feb-19,37.90,38.94,37.02,37.43,96389490
06-Feb-19,39.40,39.96,37.63,37.89,118929753
05-Feb-19,40.28,40.50,39.23,39.50,96930304
04-Feb-19,40.85,40.92,39.94,40.28,71847752
01-Feb-19,40.70,41.00,40.15,40.96,87418517
31-Jan-19,40.23,41.00,39.70,40.70,146336749
30-Jan-19,39.33,40.02,37.73,39.78,131617925
29-Jan-19,37.35,40.56,37.32,38.81,268928419
28-Jan-19,35.50,37.35,35.40,37.02,65864452
24-Jan-19,36.49,36.97,36.11,36.95,94390485
23-Jan-19,36.15,36.71,35.71,36.50,78095853
22-Jan-19,35.92,36.73,35.30,35.80,154268559
21-Jan-19,35.51,35.97,34.80,35.86,62965674
18-Jan-19,34.02,35.91,34.02,35.69,62965674
17-Jan-19,33.50,34.44,33.35,33.92,62965674
16-Jan-19,32.98,33.52,32.47,33.52,62965674
15-Jan-19,34.30,34.44,32.86,32.86,62965674
14-Jan-19,34.31,34.88,33.78,34.09,62965674
11-Jan-19,34.31,35.04,34.00,34.30,62965674
10-Jan-19,33.70,34.40,33.17,34.37,62965674
09-Jan-19,34.00,34.34,33.36,33.93,62965674
08-Jan-19,32.50,33.85,32.28,33.59,62965674
07-Jan-19,33.86,34.15,32.17,32.50,62965674
04-Jan-19,34.25,34.43,33.08,33.96,62965674
03-Jan-19,32.49,35.50,32.48,34.20,62965674
02-Jan-19,28.19,32.26,28.00,32.26,62965674
28-Dec-18,27.82,28.53,27.66,28.17,62965674
27-Dec-18,26.20,27.72,26.05,27.72,62965674
26-Dec-18,26.15,26.24,25.51,26.15,62965674
21-Dec-18,26.85,26.85,25.72,26.41,62965674
20-Dec-18,27.90,27.98,26.40,26.94,62965674
19-Dec-18,28.49,28.63,26.85,27.57,62965674
18-Dec-18,27.91,28.78,27.91,28.69,62965674
17-Dec-18,28.60,28.64,27.74,27.88,62965674
14-Dec-18,29.45,29.85,28.07,28.50,62965674
13-Dec-18,29.45,29.57,28.80,29.23,62965674
12-Dec-18,29.78,30.04,29.21,29.21,62965674
11-Dec-18,29.29,29.88,28.95,29.61,62965674
10-Dec-18,29.07,29.72,28.52,28.67,62965674
07-Dec-18,29.00,29.84,28.27,29.04,62965674
06-Dec-18,28.01,28.71,27.61,28.70,62965674
05-Dec-18,28.75,28.85,27.76,28.57,62965674
04-Dec-18,28.99,29.21,28.07,28.49,62965674
03-Dec-18,28.99,29.34,28.40,28.68,62965674
30-Nov-18,29.31,29.50,27.80,28.32,62965674
29-Nov-18,28.60,29.36,28.18,29.25,62965674
*exoneração de responsabilidade