Cotação atual, histórico e gráfico do papel: ELET6

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações ELET6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,72%	0,72	42,70	41,96	41,86	42,84	85M	4.214
25/07/2024	0,67%	0,28	41,98	41,62	41,34	42,11	39M	4.617
24/07/2024	0,17%	0,07	41,70	41,98	41,30	41,98	39M	4.832
23/07/2024	-1,09%	-0,46	41,63	42,09	41,36	42,10	40M	5.049
22/07/2024	1,57%	0,65	42,09	41,45	41,32	42,30	40M	4.498
19/07/2024	-1,94%	-0,82	41,44	42,19	41,27	42,35	28M	2.801
18/07/2024	-2,18%	-0,94	42,26	43,20	42,01	43,28	60M	5.176
17/07/2024	0,09%	0,04	43,20	43,00	43,00	43,54	67M	5.898
16/07/2024	0,26%	0,11	43,16	43,02	43,01	43,48	34M	4.180
15/07/2024	-0,62%	-0,27	43,05	43,50	42,87	43,58	53M	4.328
12/07/2024	1,03%	0,44	43,32	42,97	42,86	43,78	75M	7.927
11/07/2024	0,56%	0,24	42,88	42,86	42,83	43,39	42M	4.834
10/07/2024	-0,21%	-0,09	42,64	42,82	42,55	43,45	46M	4.924
09/07/2024	1,42%	0,60	42,73	42,01	41,90	42,88	49M	5.021
08/07/2024	-0,64%	-0,27	42,13	42,41	42,03	42,83	41M	4.669
05/07/2024	0,64%	0,27	42,40	42,24	42,11	42,85	63M	7.282
04/07/2024	1,57%	0,65	42,13	41,62	41,52	42,37	46M	5.181
03/07/2024	0,90%	0,37	41,48	41,34	41,33	42,15	53M	7.397
02/07/2024	0,98%	0,40	41,11	40,84	40,56	41,34	55M	5.981
01/07/2024	1,52%	0,61	40,71	39,99	39,70	41,10	50M	6.187
28/06/2024	0,12%	0,05	40,10	39,90	39,88	40,90	65M	6.384
27/06/2024	2,69%	1,05	40,05	39,23	38,75	40,23	52M	5.918
26/06/2024	-0,15%	-0,06	39,00	38,79	38,31	39,06	47M	4.770
25/06/2024	-0,51%	-0,20	39,06	39,15	38,70	39,19	52M	4.357
24/06/2024	0,90%	0,35	39,26	38,95	38,91	39,81	47M	3.776
21/06/2024	0,46%	0,18	38,91	38,50	38,35	39,04	76M	4.508
20/06/2024	-1,50%	-0,59	38,73	39,50	38,51	39,69	84M	8.003
19/06/2024	0,08%	0,03	39,32	39,27	38,70	39,39	43M	4.476
18/06/2024	-0,28%	-0,11	39,29	39,40	38,90	39,57	64M	7.020
17/06/2024	-1,01%	-0,40	39,40	39,67	39,10	39,71	50M	5.024
14/06/2024	0,00%	0,00	39,80	39,80	38,91	39,93	52M	4.969
13/06/2024	0,20%	0,08	39,80	39,64	39,56	40,13	42M	3.779
12/06/2024	-1,76%	-0,71	39,72	40,52	39,56	40,70	76M	10.389
11/06/2024	0,95%	0,38	40,43	40,25	40,15	40,70	39M	5.193
10/06/2024	0,40%	0,16	40,05	39,83	39,58	40,45	42M	4.504
07/06/2024	-1,94%	-0,79	39,89	40,19	39,66	40,53	74M	8.200
06/06/2024	1,12%	0,45	40,68	40,16	40,10	41,20	56M	5.747
05/06/2024	0,57%	0,23	40,23	39,81	39,68	40,72	51M	5.240
04/06/2024	0,86%	0,34	40,00	39,23	39,23	40,05	92M	5.560
03/06/2024	1,35%	0,53	39,66	39,26	38,96	39,81	91M	5.900
31/05/2024	-1,04%	-0,41	39,13	39,39	39,12	39,59	218M	9.399
29/05/2024	-0,78%	-0,31	39,54	39,60	39,39	39,80	45M	5.015
28/05/2024	-1,24%	-0,50	39,85	40,80	39,61	40,82	74M	7.747
27/05/2024	-0,30%	-0,12	40,35	40,47	40,19	40,68	28M	3.086
24/05/2024	-0,22%	-0,09	40,47	40,73	40,47	41,10	29M	2.790
23/05/2024	-0,15%	-0,06	40,56	40,50	40,17	40,69	41M	3.569
22/05/2024	-2,80%	-1,17	40,62	41,55	40,43	41,62	117M	9.046
21/05/2024	0,77%	0,32	41,79	41,30	40,84	41,86	129M	8.890
20/05/2024	-1,89%	-0,80	41,47	42,25	41,34	42,48	68M	5.179
17/05/2024	-1,05%	-0,45	42,27	42,50	42,08	42,67	44M	5.106
16/05/2024	1,11%	0,47	42,72	42,46	42,30	43,13	86M	9.787
15/05/2024	0,52%	0,22	42,25	42,10	41,52	42,43	88M	8.055
14/05/2024	0,02%	0,01	42,03	42,27	41,75	42,46	63M	5.340
13/05/2024	0,12%	0,05	42,02	42,28	42,02	42,64	43M	4.620
10/05/2024	-0,71%	-0,30	41,97	42,36	41,43	42,43	51M	4.919
09/05/2024	-3,69%	-1,62	42,27	43,31	41,79	43,31	118M	10.227
08/05/2024	0,97%	0,42	43,89	43,32	43,19	44,16	57M	5.053
07/05/2024	0,67%	0,29	43,47	43,58	43,32	43,75	26M	2.899
06/05/2024	0,35%	0,15	43,18	43,03	42,72	43,59	34M	3.426
03/05/2024	1,49%	0,63	43,03	43,19	42,95	43,60	70M	8.057
02/05/2024	2,02%	0,84	42,40	41,88	41,86	42,83	99M	11.698
30/04/2024	0,82%	0,34	41,56	40,91	40,91	41,81	65M	7.834
29/04/2024	-2,90%	-1,23	41,22	40,70	40,70	41,60	69M	6.889
26/04/2024	1,00%	0,42	42,45	42,47	42,28	43,40	117M	8.287
25/04/2024	0,48%	0,20	42,03	41,80	41,26	42,26	74M	4.206
24/04/2024	-0,97%	-0,41	41,83	42,31	41,67	42,37	52M	6.145
23/04/2024	-1,12%	-0,48	42,24	42,25	41,90	42,46	46M	5.132
22/04/2024	-0,02%	-0,01	42,72	42,73	42,29	42,96	55M	5.256
19/04/2024	0,23%	0,10	42,73	42,73	42,53	43,00	43M	4.384
18/04/2024	-0,14%	-0,06	42,63	42,71	42,15	42,93	63M	6.531
17/04/2024	-0,77%	-0,33	42,69	43,06	42,31	43,25	77M	8.609
16/04/2024	-0,55%	-0,24	43,02	42,75	42,75	43,69	70M	8.817
15/04/2024	-1,19%	-0,52	43,26	43,80	42,79	43,82	62M	6.956
12/04/2024	0,32%	0,14	43,78	43,64	43,45	44,21	134M	6.785
11/04/2024	-4,40%	-2,01	43,64	45,50	43,47	45,50	119M	13.892
10/04/2024	-1,64%	-0,76	45,65	46,28	45,39	46,42	60M	7.187
09/04/2024	0,37%	0,17	46,41	46,17	45,96	46,74	23M	3.226
08/04/2024	0,92%	0,42	46,24	45,71	45,46	46,46	80M	4.421
05/04/2024	-0,09%	-0,04	45,82	46,00	45,19	46,03	37M	3.836
04/04/2024	0,28%	0,13	45,86	45,98	45,75	47,11	155M	13.664
03/04/2024	-0,24%	-0,11	45,73	45,79	45,13	46,12	54M	5.629
02/04/2024	-0,35%	-0,16	45,84	46,00	45,37	46,05	28M	3.346
01/04/2024	-1,35%	-0,63	46,00	46,65	45,76	47,09	38M	4.844
28/03/2024	-0,38%	-0,18	46,63	46,72	46,12	47,00	72M	7.193
27/03/2024	-0,32%	-0,15	46,81	47,34	46,18	47,68	67M	8.248
26/03/2024	0,32%	0,15	46,96	46,80	46,49	47,29	53M	4.910
25/03/2024	0,45%	0,21	46,81	46,65	46,35	47,07	52M	5.442
22/03/2024	-1,71%	-0,81	46,60	47,17	46,56	47,43	40M	3.241
21/03/2024	-0,02%	-0,01	47,41	47,31	46,72	47,53	56M	6.086
20/03/2024	1,61%	0,75	47,42	47,00	46,80	47,75	107M	7.490
19/03/2024	1,39%	0,64	46,67	45,90	45,44	46,90	119M	10.038
18/03/2024	-3,12%	-1,48	46,03	47,93	45,75	47,93	96M	9.388
15/03/2024	-2,62%	-1,28	47,51	48,80	46,92	48,97	118M	8.307
14/03/2024	0,70%	0,34	48,79	48,78	48,16	49,23	101M	10.293
13/03/2024	-0,43%	-0,21	48,45	48,66	48,26	49,02	49M	4.978
12/03/2024	1,14%	0,55	48,66	48,37	47,97	49,08	40M	4.544
11/03/2024	0,08%	0,04	48,11	47,82	47,63	48,24	42M	3.455
08/03/2024	0,15%	0,07	48,07	47,68	47,37	48,62	68M	6.566
07/03/2024	-0,70%	-0,34	48,00	48,04	47,70	48,20	27M	2.708
06/03/2024	0,44%	0,21	48,34	48,31	47,97	48,64	47M	4.245
05/03/2024	0,04%	0,02	48,13	48,10	48,01	48,82	32M	3.609
04/03/2024	-0,35%	-0,17	48,11	48,28	47,74	48,30	50M	4.443
01/03/2024	0,77%	0,37	48,28	48,11	47,78	48,73	49M	4.612
29/02/2024	-0,77%	-0,37	47,91	48,17	47,65	48,50	38M	3.131
28/02/2024	-0,76%	-0,37	48,28	48,36	47,80	48,56	69M	6.543
27/02/2024	2,18%	1,04	48,65	47,90	47,69	48,84	37M	4.362
26/02/2024	0,29%	0,14	47,61	47,56	47,34	47,99	34M	3.594
23/02/2024	-0,94%	-0,45	47,47	48,26	47,22	48,26	32M	4.658
22/02/2024	-0,46%	-0,22	47,92	48,15	47,63	48,53	38M	4.311
21/02/2024	-1,80%	-0,88	48,14	48,81	47,56	49,00	60M	6.764
20/02/2024	3,31%	1,57	49,02	47,23	46,90	49,41	141M	8.208
19/02/2024	1,30%	0,61	47,45	46,85	46,66	47,45	83M	5.928
16/02/2024	-0,59%	-0,28	46,84	47,13	46,63	47,37	44M	5.779
15/02/2024	-0,76%	-0,36	47,12	47,55	47,04	47,88	180M	4.385
14/02/2024	-1,68%	-0,81	47,48	48,23	47,00	48,48	81M	5.070
09/02/2024	2,14%	1,01	48,29	47,72	47,44	48,48	79M	6.558
08/02/2024	-1,25%	-0,60	47,28	48,31	47,28	48,64	78M	4.690
07/02/2024	0,10%	0,05	47,88	47,82	47,64	48,38	72M	6.006
06/02/2024	4,34%	1,99	47,83	45,84	45,76	47,94	94M	9.481
05/02/2024	0,88%	0,40	45,84	45,45	45,07	45,91	34M	4.027
02/02/2024	-2,24%	-1,04	45,44	46,43	44,92	46,69	59M	7.147
01/02/2024	1,40%	0,64	46,48	45,80	45,17	46,50	38M	4.122
31/01/2024	1,30%	0,59	45,84	45,52	45,40	46,41	43M	4.925
30/01/2024	-1,63%	-0,75	45,25	45,92	45,01	45,97	40M	3.952
29/01/2024	-0,09%	-0,04	46,00	46,04	45,86	46,54	25M	2.719
26/01/2024	-0,20%	-0,09	46,04	46,39	45,91	46,42	19M	2.115
25/01/2024	0,26%	0,12	46,13	46,01	45,92	46,53	26M	2.403
24/01/2024	-0,43%	-0,20	46,01	46,60	45,90	46,60	54M	5.452
23/01/2024	0,57%	0,26	46,21	46,16	45,73	46,56	50M	5.191
22/01/2024	-1,61%	-0,75	45,95	46,70	45,53	47,02	77M	7.190
19/01/2024	1,08%	0,50	46,70	46,39	46,35	47,24	48M	5.711
18/01/2024	-2,06%	-0,97	46,20	47,20	46,02	47,37	81M	4.789
17/01/2024	0,00%	0,00	47,17	46,87	46,70	47,63	59M	7.102
16/01/2024	-	-	47,17	48,62	46,80	48,85	127M	10.808

Date,Open,High,Low,Close,Volume
26-Jul-24,41.96,42.84,41.86,42.70,84882274
25-Jul-24,41.62,42.11,41.34,41.98,39257552
24-Jul-24,41.98,41.98,41.30,41.70,39389692
23-Jul-24,42.09,42.10,41.36,41.63,40434916
22-Jul-24,41.45,42.30,41.32,42.09,39785846
19-Jul-24,42.19,42.35,41.27,41.44,27751866
18-Jul-24,43.20,43.28,42.01,42.26,59761384
17-Jul-24,43.00,43.54,43.00,43.20,66577398
16-Jul-24,43.02,43.48,43.01,43.16,34172430
15-Jul-24,43.50,43.58,42.87,43.05,53205726
12-Jul-24,42.97,43.78,42.86,43.32,74623684
11-Jul-24,42.86,43.39,42.83,42.88,42066861
10-Jul-24,42.82,43.45,42.55,42.64,46358820
09-Jul-24,42.01,42.88,41.90,42.73,49241937
08-Jul-24,42.41,42.83,42.03,42.13,41261696
05-Jul-24,42.24,42.85,42.11,42.40,62508065
04-Jul-24,41.62,42.37,41.52,42.13,46069142
03-Jul-24,41.34,42.15,41.33,41.48,52835166
02-Jul-24,40.84,41.34,40.56,41.11,55208764
01-Jul-24,39.99,41.10,39.70,40.71,50294496
28-Jun-24,39.90,40.90,39.88,40.10,65004419
27-Jun-24,39.23,40.23,38.75,40.05,52393650
26-Jun-24,38.79,39.06,38.31,39.00,46591943
25-Jun-24,39.15,39.19,38.70,39.06,51608604
24-Jun-24,38.95,39.81,38.91,39.26,46899627
21-Jun-24,38.50,39.04,38.35,38.91,75642993
20-Jun-24,39.50,39.69,38.51,38.73,83657036
19-Jun-24,39.27,39.39,38.70,39.32,43152508
18-Jun-24,39.40,39.57,38.90,39.29,64384322
17-Jun-24,39.67,39.71,39.10,39.40,49871171
14-Jun-24,39.80,39.93,38.91,39.80,51786776
13-Jun-24,39.64,40.13,39.56,39.80,41867147
12-Jun-24,40.52,40.70,39.56,39.72,75630880
11-Jun-24,40.25,40.70,40.15,40.43,39385410
10-Jun-24,39.83,40.45,39.58,40.05,41636282
07-Jun-24,40.19,40.53,39.66,39.89,73803242
06-Jun-24,40.16,41.20,40.10,40.68,55892309
05-Jun-24,39.81,40.72,39.68,40.23,51465937
04-Jun-24,39.23,40.05,39.23,40.00,91632206
03-Jun-24,39.26,39.81,38.96,39.66,90849265
31-May-24,39.39,39.59,39.12,39.13,218246773
29-May-24,39.60,39.80,39.39,39.54,44853482
28-May-24,40.80,40.82,39.61,39.85,73841903
27-May-24,40.47,40.68,40.19,40.35,27761492
24-May-24,40.73,41.10,40.47,40.47,28821101
23-May-24,40.50,40.69,40.17,40.56,40611762
22-May-24,41.55,41.62,40.43,40.62,117300858
21-May-24,41.30,41.86,40.84,41.79,128826709
20-May-24,42.25,42.48,41.34,41.47,67862535
17-May-24,42.50,42.67,42.08,42.27,43756015
16-May-24,42.46,43.13,42.30,42.72,85978618
15-May-24,42.10,42.43,41.52,42.25,88247124
14-May-24,42.27,42.46,41.75,42.03,62544077
13-May-24,42.28,42.64,42.02,42.02,43446987
10-May-24,42.36,42.43,41.43,41.97,50982914
09-May-24,43.31,43.31,41.79,42.27,118396556
08-May-24,43.32,44.16,43.19,43.89,57138606
07-May-24,43.58,43.75,43.32,43.47,26000213
06-May-24,43.03,43.59,42.72,43.18,34455201
03-May-24,43.19,43.60,42.95,43.03,70295575
02-May-24,41.88,42.83,41.86,42.40,99490518
30-Apr-24,40.91,41.81,40.91,41.56,64753486
29-Apr-24,40.70,41.60,40.70,41.22,69115152
26-Apr-24,42.47,43.40,42.28,42.45,117138118
25-Apr-24,41.80,42.26,41.26,42.03,73562864
24-Apr-24,42.31,42.37,41.67,41.83,52017511
23-Apr-24,42.25,42.46,41.90,42.24,46296735
22-Apr-24,42.73,42.96,42.29,42.72,55232447
19-Apr-24,42.73,43.00,42.53,42.73,43013152
18-Apr-24,42.71,42.93,42.15,42.63,62905707
17-Apr-24,43.06,43.25,42.31,42.69,77193634
16-Apr-24,42.75,43.69,42.75,43.02,69657635
15-Apr-24,43.80,43.82,42.79,43.26,62473350
12-Apr-24,43.64,44.21,43.45,43.78,134459189
11-Apr-24,45.50,45.50,43.47,43.64,118835430
10-Apr-24,46.28,46.42,45.39,45.65,60400549
09-Apr-24,46.17,46.74,45.96,46.41,22510046
08-Apr-24,45.71,46.46,45.46,46.24,80041015
05-Apr-24,46.00,46.03,45.19,45.82,37219292
04-Apr-24,45.98,47.11,45.75,45.86,154668192
03-Apr-24,45.79,46.12,45.13,45.73,53820100
02-Apr-24,46.00,46.05,45.37,45.84,27511315
01-Apr-24,46.65,47.09,45.76,46.00,37566044
28-Mar-24,46.72,47.00,46.12,46.63,71790515
27-Mar-24,47.34,47.68,46.18,46.81,66890020
26-Mar-24,46.80,47.29,46.49,46.96,53132763
25-Mar-24,46.65,47.07,46.35,46.81,52202418
22-Mar-24,47.17,47.43,46.56,46.60,40020359
21-Mar-24,47.31,47.53,46.72,47.41,55629493
20-Mar-24,47.00,47.75,46.80,47.42,107432915
19-Mar-24,45.90,46.90,45.44,46.67,118660895
18-Mar-24,47.93,47.93,45.75,46.03,96194860
15-Mar-24,48.80,48.97,46.92,47.51,118373785
14-Mar-24,48.78,49.23,48.16,48.79,101025614
13-Mar-24,48.66,49.02,48.26,48.45,48759112
12-Mar-24,48.37,49.08,47.97,48.66,40324777
11-Mar-24,47.82,48.24,47.63,48.11,42344874
08-Mar-24,47.68,48.62,47.37,48.07,68202669
07-Mar-24,48.04,48.20,47.70,48.00,26997959
06-Mar-24,48.31,48.64,47.97,48.34,46605023
05-Mar-24,48.10,48.82,48.01,48.13,31931208
04-Mar-24,48.28,48.30,47.74,48.11,49586284
01-Mar-24,48.11,48.73,47.78,48.28,48526024
29-Feb-24,48.17,48.50,47.65,47.91,37755514
28-Feb-24,48.36,48.56,47.80,48.28,69277241
27-Feb-24,47.90,48.84,47.69,48.65,36810406
26-Feb-24,47.56,47.99,47.34,47.61,33729667
23-Feb-24,48.26,48.26,47.22,47.47,32015049
22-Feb-24,48.15,48.53,47.63,47.92,38266624
21-Feb-24,48.81,49.00,47.56,48.14,59983362
20-Feb-24,47.23,49.41,46.90,49.02,140584660
19-Feb-24,46.85,47.45,46.66,47.45,83004377
16-Feb-24,47.13,47.37,46.63,46.84,43975576
15-Feb-24,47.55,47.88,47.04,47.12,179632147
14-Feb-24,48.23,48.48,47.00,47.48,81414013
09-Feb-24,47.72,48.48,47.44,48.29,78611784
08-Feb-24,48.31,48.64,47.28,47.28,77955494
07-Feb-24,47.82,48.38,47.64,47.88,72412101
06-Feb-24,45.84,47.94,45.76,47.83,94462323
05-Feb-24,45.45,45.91,45.07,45.84,34210044
02-Feb-24,46.43,46.69,44.92,45.44,59018221
01-Feb-24,45.80,46.50,45.17,46.48,37663406
31-Jan-24,45.52,46.41,45.40,45.84,43429192
30-Jan-24,45.92,45.97,45.01,45.25,40223517
29-Jan-24,46.04,46.54,45.86,46.00,24528984
26-Jan-24,46.39,46.42,45.91,46.04,19047845
25-Jan-24,46.01,46.53,45.92,46.13,26187691
24-Jan-24,46.60,46.60,45.90,46.01,53670930
23-Jan-24,46.16,46.56,45.73,46.21,49632298
22-Jan-24,46.70,47.02,45.53,45.95,76836351
19-Jan-24,46.39,47.24,46.35,46.70,47607528
18-Jan-24,47.20,47.37,46.02,46.20,81215267
17-Jan-24,46.87,47.63,46.70,47.17,59033652
16-Jan-24,48.62,48.85,46.80,47.17,126589132

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELET6