ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
21/06/20240,46%0,1838,9138,5038,3539,0476M4.508
20/06/2024-1,50%-0,5938,7339,5038,5139,6984M8.003
19/06/20240,08%0,0339,3239,2738,7039,3943M4.476
18/06/2024-0,28%-0,1139,2939,4038,9039,5764M7.020
17/06/2024-1,01%-0,4039,4039,6739,1039,7150M5.024
14/06/20240,00%0,0039,8039,8038,9139,9352M4.969
13/06/20240,20%0,0839,8039,6439,5640,1342M3.779
12/06/2024-1,76%-0,7139,7240,5239,5640,7076M10.389
11/06/20240,95%0,3840,4340,2540,1540,7039M5.193
10/06/20240,40%0,1640,0539,8339,5840,4542M4.504
07/06/2024-1,94%-0,7939,8940,1939,6640,5374M8.200
06/06/20241,12%0,4540,6840,1640,1041,2056M5.747
05/06/20240,57%0,2340,2339,8139,6840,7251M5.240
04/06/20240,86%0,3440,0039,2339,2340,0592M5.560
03/06/20241,35%0,5339,6639,2638,9639,8191M5.900
31/05/2024-1,04%-0,4139,1339,3939,1239,59218M9.399
29/05/2024-0,78%-0,3139,5439,6039,3939,8045M5.015
28/05/2024-1,24%-0,5039,8540,8039,6140,8274M7.747
27/05/2024-0,30%-0,1240,3540,4740,1940,6828M3.086
24/05/2024-0,22%-0,0940,4740,7340,4741,1029M2.790
23/05/2024-0,15%-0,0640,5640,5040,1740,6941M3.569
22/05/2024-2,80%-1,1740,6241,5540,4341,62117M9.046
21/05/20240,77%0,3241,7941,3040,8441,86129M8.890
20/05/2024-1,89%-0,8041,4742,2541,3442,4868M5.179
17/05/2024-1,05%-0,4542,2742,5042,0842,6744M5.106
16/05/20241,11%0,4742,7242,4642,3043,1386M9.787
15/05/20240,52%0,2242,2542,1041,5242,4388M8.055
14/05/20240,02%0,0142,0342,2741,7542,4663M5.340
13/05/20240,12%0,0542,0242,2842,0242,6443M4.620
10/05/2024-0,71%-0,3041,9742,3641,4342,4351M4.919
09/05/2024-3,69%-1,6242,2743,3141,7943,31118M10.227
08/05/20240,97%0,4243,8943,3243,1944,1657M5.053
07/05/20240,67%0,2943,4743,5843,3243,7526M2.899
06/05/20240,35%0,1543,1843,0342,7243,5934M3.426
03/05/20241,49%0,6343,0343,1942,9543,6070M8.057
02/05/20242,02%0,8442,4041,8841,8642,8399M11.698
30/04/20240,82%0,3441,5640,9140,9141,8165M7.834
29/04/2024-2,90%-1,2341,2240,7040,7041,6069M6.889
26/04/20241,00%0,4242,4542,4742,2843,40117M8.287
25/04/20240,48%0,2042,0341,8041,2642,2674M4.206
24/04/2024-0,97%-0,4141,8342,3141,6742,3752M6.145
23/04/2024-1,12%-0,4842,2442,2541,9042,4646M5.132
22/04/2024-0,02%-0,0142,7242,7342,2942,9655M5.256
19/04/20240,23%0,1042,7342,7342,5343,0043M4.384
18/04/2024-0,14%-0,0642,6342,7142,1542,9363M6.531
17/04/2024-0,77%-0,3342,6943,0642,3143,2577M8.609
16/04/2024-0,55%-0,2443,0242,7542,7543,6970M8.817
15/04/2024-1,19%-0,5243,2643,8042,7943,8262M6.956
12/04/20240,32%0,1443,7843,6443,4544,21134M6.785
11/04/2024-4,40%-2,0143,6445,5043,4745,50119M13.892
10/04/2024-1,64%-0,7645,6546,2845,3946,4260M7.187
09/04/20240,37%0,1746,4146,1745,9646,7423M3.226
08/04/20240,92%0,4246,2445,7145,4646,4680M4.421
05/04/2024-0,09%-0,0445,8246,0045,1946,0337M3.836
04/04/20240,28%0,1345,8645,9845,7547,11155M13.664
03/04/2024-0,24%-0,1145,7345,7945,1346,1254M5.629
02/04/2024-0,35%-0,1645,8446,0045,3746,0528M3.346
01/04/2024-1,35%-0,6346,0046,6545,7647,0938M4.844
28/03/2024-0,38%-0,1846,6346,7246,1247,0072M7.193
27/03/2024-0,32%-0,1546,8147,3446,1847,6867M8.248
26/03/20240,32%0,1546,9646,8046,4947,2953M4.910
25/03/20240,45%0,2146,8146,6546,3547,0752M5.442
22/03/2024-1,71%-0,8146,6047,1746,5647,4340M3.241
21/03/2024-0,02%-0,0147,4147,3146,7247,5356M6.086
20/03/20241,61%0,7547,4247,0046,8047,75107M7.490
19/03/20241,39%0,6446,6745,9045,4446,90119M10.038
18/03/2024-3,12%-1,4846,0347,9345,7547,9396M9.388
15/03/2024-2,62%-1,2847,5148,8046,9248,97118M8.307
14/03/20240,70%0,3448,7948,7848,1649,23101M10.293
13/03/2024-0,43%-0,2148,4548,6648,2649,0249M4.978
12/03/20241,14%0,5548,6648,3747,9749,0840M4.544
11/03/20240,08%0,0448,1147,8247,6348,2442M3.455
08/03/20240,15%0,0748,0747,6847,3748,6268M6.566
07/03/2024-0,70%-0,3448,0048,0447,7048,2027M2.708
06/03/20240,44%0,2148,3448,3147,9748,6447M4.245
05/03/20240,04%0,0248,1348,1048,0148,8232M3.609
04/03/2024-0,35%-0,1748,1148,2847,7448,3050M4.443
01/03/20240,77%0,3748,2848,1147,7848,7349M4.612
29/02/2024-0,77%-0,3747,9148,1747,6548,5038M3.131
28/02/2024-0,76%-0,3748,2848,3647,8048,5669M6.543
27/02/20242,18%1,0448,6547,9047,6948,8437M4.362
26/02/20240,29%0,1447,6147,5647,3447,9934M3.594
23/02/2024-0,94%-0,4547,4748,2647,2248,2632M4.658
22/02/2024-0,46%-0,2247,9248,1547,6348,5338M4.311
21/02/2024-1,80%-0,8848,1448,8147,5649,0060M6.764
20/02/20243,31%1,5749,0247,2346,9049,41141M8.208
19/02/20241,30%0,6147,4546,8546,6647,4583M5.928
16/02/2024-0,59%-0,2846,8447,1346,6347,3744M5.779
15/02/2024-0,76%-0,3647,1247,5547,0447,88180M4.385
14/02/2024-1,68%-0,8147,4848,2347,0048,4881M5.070
09/02/20242,14%1,0148,2947,7247,4448,4879M6.558
08/02/2024-1,25%-0,6047,2848,3147,2848,6478M4.690
07/02/20240,10%0,0547,8847,8247,6448,3872M6.006
06/02/20244,34%1,9947,8345,8445,7647,9494M9.481
05/02/20240,88%0,4045,8445,4545,0745,9134M4.027
02/02/2024-2,24%-1,0445,4446,4344,9246,6959M7.147
01/02/20241,40%0,6446,4845,8045,1746,5038M4.122
31/01/20241,30%0,5945,8445,5245,4046,4143M4.925
30/01/2024-1,63%-0,7545,2545,9245,0145,9740M3.952
29/01/2024-0,09%-0,0446,0046,0445,8646,5425M2.719
26/01/2024-0,20%-0,0946,0446,3945,9146,4219M2.115
25/01/20240,26%0,1246,1346,0145,9246,5326M2.403
24/01/2024-0,43%-0,2046,0146,6045,9046,6054M5.452
23/01/20240,57%0,2646,2146,1645,7346,5650M5.191
22/01/2024-1,61%-0,7545,9546,7045,5347,0277M7.190
19/01/20241,08%0,5046,7046,3946,3547,2448M5.711
18/01/2024-2,06%-0,9746,2047,2046,0247,3781M4.789
17/01/20240,00%0,0047,1746,8746,7047,6359M7.102
16/01/2024-4,07%-2,0047,1748,6246,8048,85127M10.808
15/01/20241,95%0,9449,1748,2348,1149,3987M11.943
12/01/20240,10%0,0548,2348,4047,7548,6066M6.797
11/01/20241,37%0,6548,1847,5447,1448,5177M8.154
10/01/20243,03%1,4047,5346,3546,3247,7680M8.523
09/01/20240,96%0,4446,1345,5845,4246,2934M3.786
08/01/2024-0,33%-0,1545,6945,7445,2845,9430M3.557
05/01/2024-0,20%-0,0945,8445,9345,5446,1321M2.673
04/01/2024-0,67%-0,3145,9346,3745,5446,4325M3.056
03/01/2024-0,09%-0,0446,2446,0545,9246,6226M3.532
02/01/2024-1,49%-0,7046,2846,9846,0447,3641M3.863
28/12/2023-0,28%-0,1346,9847,1946,9847,5740M2.670
27/12/20230,23%0,1147,1146,9646,8447,2828M2.948
26/12/20230,23%0,1147,0047,2046,9247,3932M3.164
22/12/20230,90%0,4246,8946,4746,2447,3027M3.937
21/12/20230,91%0,4246,4746,3845,9746,5329M3.404
20/12/2023-1,27%-0,5946,0546,3345,8346,8756M4.984
19/12/20231,48%0,6846,6446,1745,8846,6649M5.783
18/12/20231,73%0,7845,9645,4745,4046,1946M5.930
15/12/2023-2,27%-1,0545,1846,2245,1846,5288M6.111
14/12/2023-0,28%-0,1346,2346,9045,8447,0057M7.234
13/12/20233,07%1,3846,3644,7344,7346,6586M7.152
12/12/2023-0,31%-0,1444,9845,1144,6245,2029M3.689
11/12/2023-0,07%-0,0345,1245,1044,7645,4827M3.333
08/12/2023-1,46%-0,6745,1545,8845,0446,0558M6.594
07/12/2023--45,8245,6745,5945,9433M3.750


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito