ELET6 (ELETROBRAS PNB) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
17/01/2041,1741,1741,0741,4840,878.8651.808.30074.537.860
16/01/2040,8640,8640,1640,9540,1312.0082.875.300116.849.086
15/01/2040,0240,0240,1540,3839,738.3482.027.30080.998.776
14/01/2040,1540,1540,6840,8538,9916.2873.238.900129.750.020
13/01/2040,7940,7940,5141,2040,4415.8322.656.800108.419.467
10/01/2040,6540,6540,0240,8239,8012.2952.594.900105.049.104
09/01/2040,1140,1139,4240,2739,3215.5662.604.400103.982.266
08/01/2039,5339,5339,2339,7738,9311.5992.677.900105.619.332
07/01/2039,2039,2038,5339,2038,1410.7932.107.10081.945.779
06/01/2038,6138,6138,3439,3137,7211.8302.111.30081.657.141
03/01/2038,5538,5538,3038,7838,019.1982.045.20078.637.427
02/01/2038,7138,7138,3938,7438,2410.6622.431.50093.519.352
30/12/1938,2438,2438,1538,2937,886.1942.107.80080.411.930
27/12/1938,1038,1038,7038,9337,849.6072.079.50079.217.326
26/12/1938,6438,6438,7038,7338,146.5611.542.90059.386.923
23/12/1938,5138,5137,2538,5137,248.4361.917.00072.902.668
20/12/1937,2337,2337,1037,4536,594.1111.820.80067.658.019
19/12/1937,1037,1036,6637,2036,417.0671.928.70071.236.424
18/12/1936,5536,5537,3137,4836,0012.3073.304.600120.633.415
17/12/1937,6637,6637,7837,9737,208.4082.428.80091.233.583