ELET6 (ELETROBRAS PNB) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 117.380
  • keyboard_arrow_down0,80%
  • 22,64B
  • 22/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/01/2130,5830,5831,0531,1929,0433.36010.547.300316.930.518
21/01/2131,4331,4333,4633,7430,9521.5195.910.200188.423.554
20/01/2133,4933,4933,8834,2033,406.3221.612.90054.223.999
19/01/2133,7433,7434,5134,9933,239.5022.065.00069.633.823
18/01/2134,2534,2534,7135,4234,254.4691.079.00037.424.605
15/01/2134,5834,5835,6835,6834,587.5531.747.10060.986.576
14/01/2136,0236,0234,9636,2734,9010.1712.478.80089.016.753
13/01/2134,8434,8435,0735,2034,336.3691.525.30052.997.042
12/01/2135,0735,0734,6935,1634,537.9141.603.40055.988.565
11/01/2134,5334,5334,9635,2734,2212.3392.361.40081.809.349
08/01/2135,3035,3034,5735,5134,369.3271.999.60069.992.427
07/01/2134,3034,3035,0635,1934,177.5322.272.00078.704.975
06/01/2134,9834,9835,1635,7534,505.6381.235.90043.435.928
05/01/2135,1635,1636,2036,3035,018.2491.749.70061.804.076
04/01/2136,2036,2037,3037,5835,946.4901.457.40053.190.852
30/12/2037,0037,0037,0037,2036,366.6801.667.80061.443.532
29/12/2036,8436,8436,7537,1936,505.6511.248.20046.029.938
28/12/2036,7336,7336,7836,9636,144.905966.40035.418.651
23/12/2036,1336,1335,7637,1835,667.8192.122.50077.441.130
22/12/2035,6135,6136,0936,3635,367.4341.678.20059.837.937