ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: ELET6

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20206,90%1,9229,7429,1428,1929,74146M17.005
22/05/20205,14%1,3627,8225,8525,4727,82151M24.538
21/05/20201,69%0,4426,4626,0025,7227,0965M10.759
20/05/20200,39%0,1026,0225,9425,5226,6463M9.665
19/05/2020-2,45%-0,6525,9226,7625,8026,8351M7.392
18/05/20205,35%1,3526,5725,9925,4626,7992M13.162
15/05/20200,20%0,0525,2224,8923,8425,5368M10.598
14/05/20207,79%1,8225,1722,8022,4325,17117M18.050
13/05/20200,43%0,1023,3523,8022,0023,98105M21.850
12/05/2020-5,87%-1,4523,2525,1523,2525,5882M12.686
11/05/2020-2,76%-0,7024,7025,1524,4425,8262M12.456
08/05/20204,40%1,0725,4025,0024,5725,4977M10.921
07/05/2020-5,92%-1,5324,3326,2124,1626,21138M22.488
06/05/2020-1,30%-0,3425,8626,1925,1526,3571M13.897
05/05/2020-0,38%-0,1026,2026,7426,0127,0055M9.886
04/05/2020-5,53%-1,5426,3026,1825,4926,75101M17.237
30/04/20200,36%0,1027,8426,6826,0827,84117M15.430
29/04/20201,54%0,4227,7427,6026,7828,1088M14.030
28/04/20205,93%1,5327,3227,3626,5327,88113M18.398
27/04/20203,45%0,8625,7925,6025,0526,50102M17.900
24/04/2020-13,17%-3,7824,9327,7022,9027,70190M35.145
23/04/2020-4,20%-1,2628,7130,3327,6630,55117M19.048
22/04/20202,60%0,7629,9729,1528,9230,5694M14.261
20/04/2020-0,44%-0,1329,2128,6027,1629,83107M16.087
17/04/20200,89%0,2629,3429,7528,6029,7974M13.632
16/04/2020-2,94%-0,8829,0830,4528,9330,5890M19.261
15/04/2020-0,76%-0,2329,9629,1028,6530,6994M14.748
14/04/20203,43%1,0030,1929,6329,5431,2396M16.416
13/04/20203,00%0,8529,1928,1927,3029,3880M12.165
09/04/20205,16%1,3928,3427,0026,8329,24104M16.437
08/04/20205,19%1,3326,9525,8424,9127,3375M14.688
07/04/20203,10%0,7725,6226,3625,4627,4668M13.612
06/04/2020-0,40%-0,1024,8525,8024,3726,78102M17.234
03/04/2020-1,15%-0,2924,9525,2222,7425,2587M15.584
02/04/20201,20%0,3025,2425,2024,4925,8078M15.223
01/04/2020-4,19%-1,0924,9424,8124,0725,6497M17.474
31/03/2020-1,55%-0,4126,0326,6025,4928,13147M16.297
30/03/20206,57%1,6326,4425,3025,3026,64124M21.766
27/03/2020-1,98%-0,5024,8123,4123,4025,53104M18.403
26/03/20205,68%1,3625,3122,8822,8825,42112M21.635
25/03/202016,89%3,4623,9519,8919,8924,48112M24.312
24/03/202010,88%2,0120,4919,7418,7920,4981M15.436
23/03/2020-2,27%-0,4318,4819,0616,1219,25102M18.102
20/03/2020-2,58%-0,5018,9120,1218,3320,50107M22.946
19/03/2020-9,13%-1,9519,4121,1418,0621,14163M28.423
18/03/2020-16,10%-4,1021,3623,0119,1823,85150M22.926
17/03/20203,54%0,8725,4624,9023,8526,7097M16.360
16/03/2020-14,97%-4,3324,5924,0021,9025,65189M33.883
13/03/202016,24%4,0428,9228,2824,3429,26157M23.561
12/03/2020-19,33%-5,9624,8826,5121,9426,5192M13.025
11/03/2020-4,79%-1,5530,8432,2727,9333,35214M29.109
10/03/20208,58%2,5632,3931,3229,9632,39147M22.230
09/03/2020-13,28%-4,5729,8330,6029,2331,55159M25.502
06/03/2020-4,58%-1,6534,4034,0933,6235,25122M17.361
05/03/2020-1,10%-0,4036,0536,4535,5237,03132M20.972
04/03/20202,04%0,7336,4535,9435,8637,00139M17.976
03/03/2020-0,53%-0,1935,7235,8335,0637,13212M19.717
02/03/20200,17%0,0635,9135,9835,2536,65159M17.982
28/02/20200,70%0,2535,8535,6133,6135,90194M24.865
27/02/2020-3,76%-1,3935,6036,2835,6037,10165M17.126
26/02/2020-6,90%-2,7436,9938,0336,7438,30131M16.504
21/02/2020-1,59%-0,6439,7339,8039,2840,0356M7.152
20/02/2020-1,87%-0,7740,3740,9539,5640,9598M10.358
19/02/20201,21%0,4941,1440,6540,0041,52148M15.106
18/02/20205,23%2,0240,6538,5038,5040,65129M16.464
17/02/20200,65%0,2538,6338,5738,3038,8944M4.691
14/02/20201,27%0,4838,3838,0537,5738,68119M13.102
13/02/2020-0,39%-0,1537,9037,7037,1238,05121M13.982
12/02/20201,17%0,4438,0538,4436,9238,58117M11.728
11/02/20200,78%0,2937,6137,4736,7837,8099M12.705
10/02/2020-2,74%-1,0537,3238,2536,7038,32138M14.041
07/02/2020-2,27%-0,8938,3738,9838,0639,10128M14.803
06/02/2020-2,53%-1,0239,2640,4438,5840,88127M15.278
05/02/2020-0,86%-0,3540,2840,8540,1441,4278M9.360
04/02/20200,99%0,4040,6340,4340,1440,9569M10.777
03/02/2020-1,57%-0,6440,2340,9140,0341,26107M12.476
31/01/2020-1,28%-0,5340,8741,2040,3141,20109M13.902
30/01/2020-2,66%-1,1341,4041,9540,6342,3891M11.307
29/01/2020-0,30%-0,1342,5342,6741,9443,3789M10.979
28/01/20203,49%1,4442,6641,2241,0142,83104M14.350
27/01/2020-2,74%-1,1641,2241,7540,4141,75100M13.115
24/01/2020-0,31%-0,1342,3842,6542,1642,8787M10.238
23/01/20200,21%0,0942,5141,6041,1242,63122M13.975
22/01/20204,28%1,7442,4242,0041,1242,78219M22.389
21/01/2020-1,09%-0,4540,6840,8440,3741,1068M9.548
20/01/2020-0,10%-0,0441,1341,1740,5141,3841M5.455
17/01/20200,76%0,3141,1741,0740,8741,4875M8.865
16/01/20202,10%0,8440,8640,1640,1340,95117M12.008
15/01/2020-0,32%-0,1340,0240,1539,7340,3881M8.348
14/01/2020-1,57%-0,6440,1540,6838,9940,85130M16.287
13/01/20200,34%0,1440,7940,5140,4441,20108M15.832
10/01/20201,35%0,5440,6540,0239,8040,82105M12.295
09/01/20201,47%0,5840,1139,4239,3240,27104M15.566
08/01/20200,84%0,3339,5339,2338,9339,77106M11.599
07/01/20201,53%0,5939,2038,5338,1439,2082M10.793
06/01/20200,16%0,0638,6138,3437,7239,3182M11.830
03/01/2020-0,41%-0,1638,5538,3038,0138,7879M9.199
02/01/20201,23%0,4738,7138,3938,2438,7494M10.662
30/12/20190,37%0,1438,2438,1537,8838,2980M6.194
27/12/2019-1,40%-0,5438,1038,7037,8438,9379M9.607
26/12/20190,34%0,1338,6438,7038,1438,7359M6.561
23/12/20193,44%1,2838,5137,2537,2438,5173M8.436
20/12/20190,35%0,1337,2337,1036,5937,4568M4.111
19/12/20191,50%0,5537,1036,6636,4137,2071M7.067
18/12/2019-2,95%-1,1136,5537,3136,0037,48121M12.307
17/12/2019-0,50%-0,1937,6637,7837,2037,9791M8.408
16/12/20191,50%0,5637,8537,2937,1438,11152M12.716
13/12/20190,70%0,2637,2937,1036,7837,4672M7.884
12/12/20190,08%0,0337,0337,3036,8337,3484M7.740
11/12/2019-0,03%-0,0137,0037,2036,7637,2054M5.906
10/12/2019-0,51%-0,1937,0137,2636,6237,3581M6.556
09/12/20190,03%0,0137,2037,0536,6737,2059M6.610
06/12/20191,34%0,4937,1936,7536,4537,2867M6.501
05/12/20190,25%0,0936,7036,7036,3436,7659M6.585
04/12/20190,55%0,2036,6136,5336,3536,7352M4.991
03/12/20191,22%0,4436,4135,8935,8036,6369M8.994
02/12/20190,11%0,0435,9736,0835,6536,1262M8.224
29/11/20190,42%0,1535,9335,7935,4836,0342M4.819
28/11/20191,33%0,4735,7835,0534,9135,8239M3.816
27/11/2019-0,54%-0,1935,3135,4634,6635,6884M10.989
26/11/2019-1,25%-0,4535,5035,8535,1135,85101M9.411
25/11/2019-1,07%-0,3935,9536,1135,6536,3654M5.622
22/11/20190,75%0,2736,3436,0835,8036,4952M4.632
21/11/20190,75%0,2736,0735,6635,5236,4684M11.042
19/11/2019-1,97%-0,7235,8036,8535,5236,9087M9.067
18/11/2019-1,91%-0,7136,5237,4036,5237,5982M9.089
14/11/2019-0,37%-0,1437,2337,4536,6837,6090M8.505
13/11/2019-2,50%-0,9637,3738,1036,6538,14136M15.965
12/11/2019-3,48%-1,3838,3340,0537,5840,05114M10.612
11/11/20190,40%0,1639,7139,4938,8839,7168M7.497
08/11/2019-3,63%-1,4939,5540,5039,2540,7780M9.769
07/11/2019-0,68%-0,2841,0441,3240,8841,6075M7.389
06/11/20191,03%0,4241,3241,1640,1041,66109M10.821
05/11/2019--40,9043,3840,4543,48151M14.954


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br