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
10/07/2020	-2,01%	-0,76	37,09	37,10	36,11	38,28	109M	13.415
09/07/2020	9,39%	3,25	37,85	35,02	35,02	38,50	408M	44.553
08/07/2020	1,20%	0,41	34,60	34,50	34,24	35,20	103M	15.207
07/07/2020	1,27%	0,43	34,19	33,70	33,44	34,73	91M	10.534
06/07/2020	-0,56%	-0,19	33,76	35,11	33,72	35,14	106M	11.997
03/07/2020	1,59%	0,53	33,95	33,20	33,09	34,20	58M	5.953
02/07/2020	-0,68%	-0,23	33,42	33,83	32,90	34,21	81M	8.569
01/07/2020	4,37%	1,41	33,65	32,26	32,22	33,90	189M	17.009
30/06/2020	1,03%	0,33	32,24	31,90	31,53	32,71	113M	11.989
29/06/2020	1,59%	0,50	31,91	31,78	31,52	32,23	80M	9.913
26/06/2020	-1,69%	-0,54	31,41	32,08	31,03	32,36	65M	7.764

25/06/2020	3,73%	1,15	31,95	31,02	30,94	32,05	69M	8.857
24/06/2020	-2,81%	-0,89	30,80	31,56	30,51	31,56	51M	6.638
23/06/2020	-0,56%	-0,18	31,69	32,30	31,30	32,40	54M	6.794
22/06/2020	0,85%	0,27	31,87	31,82	31,64	32,40	58M	7.782
19/06/2020	-1,80%	-0,58	31,60	32,52	31,57	32,80	130M	13.341
18/06/2020	-1,89%	-0,62	32,18	32,00	31,82	32,67	100M	14.005
17/06/2020	6,67%	2,05	32,80	31,20	31,10	33,11	210M	26.802
16/06/2020	0,99%	0,30	30,75	31,73	30,43	31,73	72M	12.299
15/06/2020	-3,12%	-0,98	30,45	30,50	29,64	31,16	106M	14.422
12/06/2020	-0,03%	-0,01	31,43	30,35	29,82	31,44	80M	12.351
10/06/2020	-5,33%	-1,77	31,44	33,60	31,30	33,80	91M	13.781
09/06/2020	1,34%	0,44	33,21	32,00	31,25	33,36	84M	11.414
08/06/2020	4,66%	1,46	32,77	31,41	31,32	32,84	79M	10.541
05/06/2020	0,51%	0,16	31,31	31,75	31,19	32,34	80M	9.995
04/06/2020	-0,67%	-0,21	31,15	31,20	30,50	31,56	48M	7.494
03/06/2020	0,38%	0,12	31,36	31,52	30,77	32,27	106M	13.638
02/06/2020	1,53%	0,47	31,24	30,88	30,67	31,49	91M	11.547
01/06/2020	0,23%	0,07	30,77	30,66	30,17	31,29	147M	18.751
29/05/2020	-0,42%	-0,13	30,70	30,82	30,00	31,47	134M	17.095
28/05/2020	-0,48%	-0,15	30,83	30,65	30,15	31,47	68M	11.556
27/05/2020	3,65%	1,09	30,98	30,20	29,98	31,70	199M	26.450
26/05/2020	0,50%	0,15	29,89	29,75	29,64	30,69	83M	11.984
25/05/2020	6,90%	1,92	29,74	29,14	28,19	29,74	146M	17.005
22/05/2020	5,14%	1,36	27,82	25,85	25,47	27,82	151M	24.538
21/05/2020	1,69%	0,44	26,46	26,00	25,72	27,09	65M	10.759
20/05/2020	0,39%	0,10	26,02	25,94	25,52	26,64	63M	9.665
19/05/2020	-2,45%	-0,65	25,92	26,76	25,80	26,83	51M	7.392
18/05/2020	5,35%	1,35	26,57	25,99	25,46	26,79	92M	13.162
15/05/2020	0,20%	0,05	25,22	24,89	23,84	25,53	68M	10.598
14/05/2020	7,79%	1,82	25,17	22,80	22,43	25,17	117M	18.050
13/05/2020	0,43%	0,10	23,35	23,80	22,00	23,98	105M	21.850
12/05/2020	-5,87%	-1,45	23,25	25,15	23,25	25,58	82M	12.686
11/05/2020	-2,76%	-0,70	24,70	25,15	24,44	25,82	62M	12.456
08/05/2020	4,40%	1,07	25,40	25,00	24,57	25,49	77M	10.921
07/05/2020	-5,92%	-1,53	24,33	26,21	24,16	26,21	138M	22.488
06/05/2020	-1,30%	-0,34	25,86	26,19	25,15	26,35	71M	13.897
05/05/2020	-0,38%	-0,10	26,20	26,74	26,01	27,00	55M	9.886
04/05/2020	-5,53%	-1,54	26,30	26,18	25,49	26,75	101M	17.237
30/04/2020	0,36%	0,10	27,84	26,68	26,08	27,84	117M	15.430
29/04/2020	1,54%	0,42	27,74	27,60	26,78	28,10	88M	14.030
28/04/2020	5,93%	1,53	27,32	27,36	26,53	27,88	113M	18.398
27/04/2020	3,45%	0,86	25,79	25,60	25,05	26,50	102M	17.900
24/04/2020	-13,17%	-3,78	24,93	27,70	22,90	27,70	190M	35.145
23/04/2020	-4,20%	-1,26	28,71	30,33	27,66	30,55	117M	19.048
22/04/2020	2,60%	0,76	29,97	29,15	28,92	30,56	94M	14.261
20/04/2020	-0,44%	-0,13	29,21	28,60	27,16	29,83	107M	16.087
17/04/2020	0,89%	0,26	29,34	29,75	28,60	29,79	74M	13.632
16/04/2020	-2,94%	-0,88	29,08	30,45	28,93	30,58	90M	19.261
15/04/2020	-0,76%	-0,23	29,96	29,10	28,65	30,69	94M	14.748
14/04/2020	3,43%	1,00	30,19	29,63	29,54	31,23	96M	16.416
13/04/2020	3,00%	0,85	29,19	28,19	27,30	29,38	80M	12.165
09/04/2020	5,16%	1,39	28,34	27,00	26,83	29,24	104M	16.437
08/04/2020	5,19%	1,33	26,95	25,84	24,91	27,33	75M	14.688
07/04/2020	3,10%	0,77	25,62	26,36	25,46	27,46	68M	13.612
06/04/2020	-0,40%	-0,10	24,85	25,80	24,37	26,78	102M	17.234
03/04/2020	-1,15%	-0,29	24,95	25,22	22,74	25,25	87M	15.584
02/04/2020	1,20%	0,30	25,24	25,20	24,49	25,80	78M	15.223
01/04/2020	-4,19%	-1,09	24,94	24,81	24,07	25,64	97M	17.474
31/03/2020	-1,55%	-0,41	26,03	26,60	25,49	28,13	147M	16.297
30/03/2020	6,57%	1,63	26,44	25,30	25,30	26,64	124M	21.766
27/03/2020	-1,98%	-0,50	24,81	23,41	23,40	25,53	104M	18.403
26/03/2020	5,68%	1,36	25,31	22,88	22,88	25,42	112M	21.635
25/03/2020	16,89%	3,46	23,95	19,89	19,89	24,48	112M	24.312
24/03/2020	10,88%	2,01	20,49	19,74	18,79	20,49	81M	15.436
23/03/2020	-2,27%	-0,43	18,48	19,06	16,12	19,25	102M	18.102
20/03/2020	-2,58%	-0,50	18,91	20,12	18,33	20,50	107M	22.946
19/03/2020	-9,13%	-1,95	19,41	21,14	18,06	21,14	163M	28.423
18/03/2020	-16,10%	-4,10	21,36	23,01	19,18	23,85	150M	22.926
17/03/2020	3,54%	0,87	25,46	24,90	23,85	26,70	97M	16.360
16/03/2020	-14,97%	-4,33	24,59	24,00	21,90	25,65	189M	33.883
13/03/2020	16,24%	4,04	28,92	28,28	24,34	29,26	157M	23.561
12/03/2020	-19,33%	-5,96	24,88	26,51	21,94	26,51	92M	13.025
11/03/2020	-4,79%	-1,55	30,84	32,27	27,93	33,35	214M	29.109
10/03/2020	8,58%	2,56	32,39	31,32	29,96	32,39	147M	22.230
09/03/2020	-13,28%	-4,57	29,83	30,60	29,23	31,55	159M	25.502
06/03/2020	-4,58%	-1,65	34,40	34,09	33,62	35,25	122M	17.361
05/03/2020	-1,10%	-0,40	36,05	36,45	35,52	37,03	132M	20.972
04/03/2020	2,04%	0,73	36,45	35,94	35,86	37,00	139M	17.976
03/03/2020	-0,53%	-0,19	35,72	35,83	35,06	37,13	212M	19.717
02/03/2020	0,17%	0,06	35,91	35,98	35,25	36,65	159M	17.982
28/02/2020	0,70%	0,25	35,85	35,61	33,61	35,90	194M	24.865
27/02/2020	-3,76%	-1,39	35,60	36,28	35,60	37,10	165M	17.126
26/02/2020	-6,90%	-2,74	36,99	38,03	36,74	38,30	131M	16.504
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	-	-	38,64	38,70	38,14	38,73	59M	6.561

Date,Open,High,Low,Close,Volume
10-Jul-20,37.10,38.28,36.11,37.09,108792164
09-Jul-20,35.02,38.50,35.02,37.85,408036627
08-Jul-20,34.50,35.20,34.24,34.60,102800833
07-Jul-20,33.70,34.73,33.44,34.19,91237655
06-Jul-20,35.11,35.14,33.72,33.76,106111977
03-Jul-20,33.20,34.20,33.09,33.95,58371425
02-Jul-20,33.83,34.21,32.90,33.42,81048771
01-Jul-20,32.26,33.90,32.22,33.65,188979035
30-Jun-20,31.90,32.71,31.53,32.24,112910436
29-Jun-20,31.78,32.23,31.52,31.91,79940878
26-Jun-20,32.08,32.36,31.03,31.41,65205271
25-Jun-20,31.02,32.05,30.94,31.95,69294362
24-Jun-20,31.56,31.56,30.51,30.80,50860415
23-Jun-20,32.30,32.40,31.30,31.69,53776531
22-Jun-20,31.82,32.40,31.64,31.87,58283952
19-Jun-20,32.52,32.80,31.57,31.60,129847574
18-Jun-20,32.00,32.67,31.82,32.18,99769990
17-Jun-20,31.20,33.11,31.10,32.80,210330377
16-Jun-20,31.73,31.73,30.43,30.75,72310894
15-Jun-20,30.50,31.16,29.64,30.45,106195860
12-Jun-20,30.35,31.44,29.82,31.43,79764768
10-Jun-20,33.60,33.80,31.30,31.44,91052699
09-Jun-20,32.00,33.36,31.25,33.21,84158149
08-Jun-20,31.41,32.84,31.32,32.77,79486476
05-Jun-20,31.75,32.34,31.19,31.31,80186117
04-Jun-20,31.20,31.56,30.50,31.15,48024131
03-Jun-20,31.52,32.27,30.77,31.36,106371092
02-Jun-20,30.88,31.49,30.67,31.24,90960384
01-Jun-20,30.66,31.29,30.17,30.77,146834051
29-May-20,30.82,31.47,30.00,30.70,133618183
28-May-20,30.65,31.47,30.15,30.83,67829317
27-May-20,30.20,31.70,29.98,30.98,198692819
26-May-20,29.75,30.69,29.64,29.89,83015342
25-May-20,29.14,29.74,28.19,29.74,145793020
22-May-20,25.85,27.82,25.47,27.82,150710717
21-May-20,26.00,27.09,25.72,26.46,64676830
20-May-20,25.94,26.64,25.52,26.02,62728301
19-May-20,26.76,26.83,25.80,25.92,51319628
18-May-20,25.99,26.79,25.46,26.57,91638653
15-May-20,24.89,25.53,23.84,25.22,68229282
14-May-20,22.80,25.17,22.43,25.17,117455607
13-May-20,23.80,23.98,22.00,23.35,105497225
12-May-20,25.15,25.58,23.25,23.25,81524407
11-May-20,25.15,25.82,24.44,24.70,62423168
08-May-20,25.00,25.49,24.57,25.40,76575760
07-May-20,26.21,26.21,24.16,24.33,137506606
06-May-20,26.19,26.35,25.15,25.86,70575876
05-May-20,26.74,27.00,26.01,26.20,54795514
04-May-20,26.18,26.75,25.49,26.30,101233875
30-Apr-20,26.68,27.84,26.08,27.84,116915073
29-Apr-20,27.60,28.10,26.78,27.74,88092045
28-Apr-20,27.36,27.88,26.53,27.32,112625057
27-Apr-20,25.60,26.50,25.05,25.79,102214114
24-Apr-20,27.70,27.70,22.90,24.93,189864337
23-Apr-20,30.33,30.55,27.66,28.71,116617200
22-Apr-20,29.15,30.56,28.92,29.97,93651616
20-Apr-20,28.60,29.83,27.16,29.21,107126835
17-Apr-20,29.75,29.79,28.60,29.34,73954289
16-Apr-20,30.45,30.58,28.93,29.08,90456305
15-Apr-20,29.10,30.69,28.65,29.96,94094419
14-Apr-20,29.63,31.23,29.54,30.19,96288773
13-Apr-20,28.19,29.38,27.30,29.19,79805290
09-Apr-20,27.00,29.24,26.83,28.34,104345188
08-Apr-20,25.84,27.33,24.91,26.95,74689252
07-Apr-20,26.36,27.46,25.46,25.62,68104525
06-Apr-20,25.80,26.78,24.37,24.85,101905526
03-Apr-20,25.22,25.25,22.74,24.95,86871084
02-Apr-20,25.20,25.80,24.49,25.24,77800422
01-Apr-20,24.81,25.64,24.07,24.94,96817656
31-Mar-20,26.60,28.13,25.49,26.03,147210685
30-Mar-20,25.30,26.64,25.30,26.44,124058673
27-Mar-20,23.41,25.53,23.40,24.81,104274654
26-Mar-20,22.88,25.42,22.88,25.31,111896516
25-Mar-20,19.89,24.48,19.89,23.95,112241422
24-Mar-20,19.74,20.49,18.79,20.49,80972450
23-Mar-20,19.06,19.25,16.12,18.48,102048258
20-Mar-20,20.12,20.50,18.33,18.91,106607682
19-Mar-20,21.14,21.14,18.06,19.41,162548139
18-Mar-20,23.01,23.85,19.18,21.36,150389259
17-Mar-20,24.90,26.70,23.85,25.46,96572977
16-Mar-20,24.00,25.65,21.90,24.59,188914300
13-Mar-20,28.28,29.26,24.34,28.92,157212386
12-Mar-20,26.51,26.51,21.94,24.88,92232863
11-Mar-20,32.27,33.35,27.93,30.84,214281774
10-Mar-20,31.32,32.39,29.96,32.39,146723639
09-Mar-20,30.60,31.55,29.23,29.83,158821900
06-Mar-20,34.09,35.25,33.62,34.40,121957139
05-Mar-20,36.45,37.03,35.52,36.05,131795740
04-Mar-20,35.94,37.00,35.86,36.45,138828315
03-Mar-20,35.83,37.13,35.06,35.72,212082531
02-Mar-20,35.98,36.65,35.25,35.91,159041201
28-Feb-20,35.61,35.90,33.61,35.85,194333877
27-Feb-20,36.28,37.10,35.60,35.60,165306744
26-Feb-20,38.03,38.30,36.74,36.99,131203115
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ELET6

cotações, gráficos e mais...