papéis
login
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

empresa: elet6

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/08/2020-0,76%-0,3038,9839,2838,2139,2869M7.856
07/08/2020-0,43%-0,1739,2838,7538,3139,4471M9.580
06/08/20203,22%1,2339,4538,1737,9140,18174M20.189
05/08/2020-0,18%-0,0738,2238,6937,7239,5566M7.983
04/08/2020-0,55%-0,2138,2938,5037,1138,9570M9.904
03/08/20200,13%0,0538,5038,8138,2839,1194M12.548
31/07/2020-1,89%-0,7438,4539,2437,9239,37140M12.803
30/07/2020-3,43%-1,3939,1939,0838,6639,4398M10.314
29/07/20202,32%0,9240,5840,0838,9240,85115M9.396
28/07/2020-0,30%-0,1239,6640,1039,6240,69107M10.553
27/07/20201,87%0,7339,7839,0138,5740,2089M10.216
24/07/2020-0,48%-0,1939,0538,9038,2439,23111M11.972
23/07/2020-1,13%-0,4539,2439,5538,6740,0063M6.731
22/07/20200,92%0,3639,6939,6839,0740,2684M9.364
21/07/2020-2,65%-1,0739,3340,4738,5940,6991M10.737
20/07/2020-1,00%-0,4140,4041,1939,8541,3699M9.620
17/07/202011,84%4,3240,8136,7036,6941,55351M36.188
16/07/2020-2,95%-1,1136,4937,2336,2537,2465M7.202
15/07/20204,07%1,4737,6036,6336,3137,6086M10.692
14/07/2020-0,28%-0,1036,1336,1135,7336,6561M8.983
13/07/2020-2,32%-0,8636,2337,2336,0537,3673M9.009
10/07/2020-2,01%-0,7637,0937,1036,1138,28109M13.415
09/07/20209,39%3,2537,8535,0235,0238,50408M44.553
08/07/20201,20%0,4134,6034,5034,2435,20103M15.207
07/07/20201,27%0,4334,1933,7033,4434,7391M10.534
06/07/2020-0,56%-0,1933,7635,1133,7235,14106M11.997
03/07/20201,59%0,5333,9533,2033,0934,2058M5.953
02/07/2020-0,68%-0,2333,4233,8332,9034,2181M8.569
01/07/20204,37%1,4133,6532,2632,2233,90189M17.009
30/06/20201,03%0,3332,2431,9031,5332,71113M11.989
29/06/20201,59%0,5031,9131,7831,5232,2380M9.913
26/06/2020-1,69%-0,5431,4132,0831,0332,3665M7.764
25/06/20203,73%1,1531,9531,0230,9432,0569M8.857
24/06/2020-2,81%-0,8930,8031,5630,5131,5651M6.638
23/06/2020-0,56%-0,1831,6932,3031,3032,4054M6.794
22/06/20200,85%0,2731,8731,8231,6432,4058M7.782
19/06/2020-1,80%-0,5831,6032,5231,5732,80130M13.341
18/06/2020-1,89%-0,6232,1832,0031,8232,67100M14.005
17/06/20206,67%2,0532,8031,2031,1033,11210M26.802
16/06/20200,99%0,3030,7531,7330,4331,7372M12.299
15/06/2020-3,12%-0,9830,4530,5029,6431,16106M14.422
12/06/2020-0,03%-0,0131,4330,3529,8231,4480M12.351
10/06/2020-5,33%-1,7731,4433,6031,3033,8091M13.781
09/06/20201,34%0,4433,2132,0031,2533,3684M11.414
08/06/20204,66%1,4632,7731,4131,3232,8479M10.541
05/06/20200,51%0,1631,3131,7531,1932,3480M9.995
04/06/2020-0,67%-0,2131,1531,2030,5031,5648M7.494
03/06/20200,38%0,1231,3631,5230,7732,27106M13.638
02/06/20201,53%0,4731,2430,8830,6731,4991M11.547
01/06/20200,23%0,0730,7730,6630,1731,29147M18.751
29/05/2020-0,42%-0,1330,7030,8230,0031,47134M17.095
28/05/2020-0,48%-0,1530,8330,6530,1531,4768M11.556
27/05/20203,65%1,0930,9830,2029,9831,70199M26.450
26/05/20200,50%0,1529,8929,7529,6430,6983M11.984
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
28/01/2020--42,6641,2241,0142,83104M14.350


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito