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
05/12/2023	1,09%	0,49	45,30	44,51	44,37	45,59	53M	5.700
04/12/2023	-0,22%	-0,10	44,81	44,91	44,50	45,33	30M	3.595
01/12/2023	0,09%	0,04	44,91	44,69	44,29	45,32	39M	5.315
30/11/2023	0,34%	0,15	44,87	44,77	43,97	45,26	150M	10.606
29/11/2023	-0,36%	-0,16	44,72	45,00	44,56	45,26	22M	2.851
28/11/2023	-0,71%	-0,32	44,88	45,08	44,68	45,61	36M	4.316
27/11/2023	1,96%	0,87	45,20	44,66	44,29	45,37	40M	4.945
24/11/2023	-2,03%	-0,92	44,33	45,15	44,26	45,18	29M	3.644
23/11/2023	1,96%	0,87	45,25	44,45	44,28	45,38	33M	3.401
22/11/2023	1,02%	0,45	44,38	43,97	43,97	45,00	64M	7.637
21/11/2023	-1,96%	-0,88	43,93	44,44	43,84	44,64	45M	4.362

20/11/2023	1,36%	0,60	44,81	44,38	44,05	44,97	38M	4.666
17/11/2023	-0,65%	-0,29	44,21	44,50	43,81	44,97	45M	5.810
16/11/2023	3,08%	1,33	44,50	43,17	43,17	44,67	120M	13.754
14/11/2023	3,48%	1,45	43,17	42,27	41,68	43,33	118M	11.038
13/11/2023	1,09%	0,45	41,72	41,42	41,13	42,11	61M	7.676
10/11/2023	0,54%	0,22	41,27	41,30	41,17	42,00	103M	6.040
09/11/2023	-0,58%	-0,24	41,05	41,35	40,85	41,79	47M	6.242
08/11/2023	-0,17%	-0,07	41,29	42,20	40,98	42,30	79M	7.076
07/11/2023	1,45%	0,59	41,36	40,90	40,87	41,80	72M	9.879
06/11/2023	0,32%	0,13	40,77	40,70	40,13	41,03	55M	6.653
03/11/2023	2,08%	0,83	40,64	40,09	40,09	41,24	65M	7.739
01/11/2023	3,54%	1,36	39,81	38,48	38,48	40,13	74M	7.550
31/10/2023	0,50%	0,19	38,45	38,27	38,00	38,59	27M	3.285
30/10/2023	-0,16%	-0,06	38,26	38,84	37,97	39,13	49M	5.857
27/10/2023	-1,99%	-0,78	38,32	39,10	38,05	39,91	45M	5.053
26/10/2023	2,30%	0,88	39,10	38,32	38,31	39,29	51M	5.753
25/10/2023	-1,04%	-0,40	38,22	38,42	37,91	38,64	27M	4.133
24/10/2023	0,99%	0,38	38,62	38,54	38,17	39,04	45M	5.465
23/10/2023	0,61%	0,23	38,24	37,98	37,92	38,60	27M	3.703
20/10/2023	0,40%	0,15	38,01	37,53	37,53	38,59	50M	4.535
19/10/2023	0,40%	0,15	37,86	37,71	37,44	38,46	55M	8.287
18/10/2023	-2,36%	-0,91	37,71	38,42	37,50	38,42	68M	9.772
17/10/2023	-2,00%	-0,79	38,62	39,12	38,29	39,36	73M	7.660
16/10/2023	-0,56%	-0,22	39,41	39,70	39,15	40,03	51M	5.008
13/10/2023	-2,46%	-1,00	39,63	40,87	39,54	40,87	45M	5.568
11/10/2023	0,87%	0,35	40,63	40,37	40,17	40,72	39M	4.081
10/10/2023	2,60%	1,02	40,28	39,42	39,42	40,44	70M	7.258
09/10/2023	2,32%	0,89	39,26	37,94	37,78	39,49	46M	6.105
06/10/2023	-0,90%	-0,35	38,37	38,29	37,56	38,49	46M	6.885
05/10/2023	-1,05%	-0,41	38,72	39,13	38,43	39,38	69M	5.899
04/10/2023	0,05%	0,02	39,13	39,11	38,84	39,41	69M	6.675
03/10/2023	-1,98%	-0,79	39,11	39,70	38,90	39,95	107M	10.893
02/10/2023	-1,12%	-0,45	39,90	40,37	39,80	40,37	88M	6.367
29/09/2023	1,51%	0,60	40,35	40,01	39,79	40,43	139M	6.368
28/09/2023	2,93%	1,13	39,75	38,53	38,45	39,92	144M	11.255
27/09/2023	-2,28%	-0,90	38,62	39,57	38,02	39,70	76M	8.403
26/09/2023	1,88%	0,73	39,52	39,69	39,45	40,73	180M	12.406
25/09/2023	1,76%	0,67	38,79	38,16	37,91	39,38	78M	6.012
22/09/2023	-0,05%	-0,02	38,12	38,24	37,76	38,49	38M	4.158
21/09/2023	-2,48%	-0,97	38,14	38,55	37,80	38,98	63M	7.738
20/09/2023	2,11%	0,81	39,11	38,40	38,36	39,33	46M	4.307
19/09/2023	-0,55%	-0,21	38,30	38,59	38,01	38,86	48M	5.416
18/09/2023	-0,62%	-0,24	38,51	38,78	38,28	38,85	30M	2.540
15/09/2023	-0,79%	-0,31	38,75	38,99	38,50	39,08	60M	2.967
14/09/2023	0,03%	0,01	39,06	39,14	38,53	39,46	37M	5.146
13/09/2023	0,51%	0,20	39,05	39,03	38,82	40,06	142M	14.058
12/09/2023	1,78%	0,68	38,85	38,34	38,24	38,92	59M	4.570
11/09/2023	1,38%	0,52	38,17	37,90	37,43	38,25	45M	3.957
08/09/2023	0,21%	0,08	37,65	37,57	37,03	37,73	56M	4.440
06/09/2023	-2,01%	-0,77	37,57	38,17	37,57	38,40	36M	3.572
05/09/2023	-0,78%	-0,30	38,34	38,55	37,96	38,77	123M	10.264
04/09/2023	-0,34%	-0,13	38,64	38,51	38,14	39,06	48M	4.220
01/09/2023	0,08%	0,03	38,77	38,83	38,70	39,24	56M	4.684
31/08/2023	-2,49%	-0,99	38,74	39,73	38,74	39,73	78M	5.284
30/08/2023	-0,35%	-0,14	39,73	39,99	39,50	40,10	61M	3.369
29/08/2023	0,13%	0,05	39,87	39,90	39,46	40,10	41M	4.286
28/08/2023	-0,30%	-0,12	39,82	39,94	39,43	40,16	44M	5.612
25/08/2023	-1,38%	-0,56	39,94	40,37	39,85	40,56	66M	6.209
24/08/2023	1,38%	0,55	40,50	40,05	39,83	41,16	156M	12.880
23/08/2023	5,91%	2,23	39,95	37,82	37,76	40,11	200M	14.728
22/08/2023	0,86%	0,32	37,72	37,44	37,34	37,81	89M	7.199
21/08/2023	-1,94%	-0,74	37,40	38,22	36,99	38,28	72M	8.099
18/08/2023	0,16%	0,06	38,14	38,28	37,95	38,35	103M	10.256
17/08/2023	0,87%	0,33	38,08	37,98	37,31	38,19	246M	20.825
16/08/2023	-4,43%	-1,75	37,75	39,43	37,50	39,48	426M	27.594
15/08/2023	-3,61%	-1,48	39,50	40,20	39,28	40,51	261M	25.140
14/08/2023	-0,94%	-0,39	40,98	41,36	40,63	41,45	66M	6.079
11/08/2023	-0,96%	-0,40	41,37	42,29	41,03	42,29	41M	4.652
10/08/2023	0,29%	0,12	41,77	42,07	41,57	42,36	51M	5.118
09/08/2023	0,70%	0,29	41,65	41,46	40,83	42,77	112M	10.662
08/08/2023	0,90%	0,37	41,36	40,82	40,73	41,76	48M	4.732
07/08/2023	-0,32%	-0,13	40,99	41,44	40,69	41,44	29M	3.293
04/08/2023	0,15%	0,06	41,12	41,11	40,83	41,95	80M	7.779
03/08/2023	-4,89%	-2,11	41,06	43,29	41,05	43,38	139M	11.829
02/08/2023	0,21%	0,09	43,17	43,08	42,82	43,44	28M	2.597
01/08/2023	-1,26%	-0,55	43,08	43,11	42,52	43,40	58M	5.731
31/07/2023	1,82%	0,78	43,63	43,10	42,92	44,30	50M	5.409
28/07/2023	-0,21%	-0,09	42,85	42,95	42,73	43,43	21M	2.293
27/07/2023	-3,14%	-1,39	42,94	44,34	42,86	44,55	51M	5.614
26/07/2023	2,66%	1,15	44,33	43,06	43,00	44,48	83M	7.087
25/07/2023	-0,55%	-0,24	43,18	43,78	43,07	44,02	54M	6.446
24/07/2023	0,00%	0,00	43,42	43,60	42,88	43,82	49M	5.152
21/07/2023	2,31%	0,98	43,42	42,43	42,43	43,60	60M	6.569
20/07/2023	-0,12%	-0,05	42,44	42,52	42,27	42,81	50M	4.226
19/07/2023	-0,21%	-0,09	42,49	42,35	41,99	42,92	77M	6.626
18/07/2023	-0,23%	-0,10	42,58	42,50	42,19	42,74	28M	2.709
17/07/2023	0,42%	0,18	42,68	42,51	42,21	42,76	29M	3.566
14/07/2023	-1,69%	-0,73	42,50	43,05	42,30	43,36	59M	6.615
13/07/2023	0,82%	0,35	43,23	43,30	42,92	43,44	67M	7.234
12/07/2023	-1,24%	-0,54	42,88	43,60	42,71	43,91	66M	7.217
11/07/2023	-0,64%	-0,28	43,42	43,71	42,63	43,72	79M	9.144
10/07/2023	-0,34%	-0,15	43,70	43,48	43,48	44,33	37M	3.755
07/07/2023	1,15%	0,50	43,85	43,54	43,31	44,42	55M	6.070
06/07/2023	-2,36%	-1,05	43,35	44,00	43,19	44,45	61M	6.721
05/07/2023	1,09%	0,48	44,40	43,92	43,74	44,99	87M	9.935
04/07/2023	-0,68%	-0,30	43,92	44,19	43,40	44,41	53M	6.454
03/07/2023	-0,67%	-0,30	44,22	44,79	44,13	45,03	93M	9.990
30/06/2023	1,76%	0,77	44,52	44,22	44,05	45,18	106M	9.153
29/06/2023	0,64%	0,28	43,75	43,37	43,24	44,10	60M	5.158
28/06/2023	0,58%	0,25	43,47	43,29	43,05	44,06	64M	8.710
27/06/2023	-1,41%	-0,62	43,22	43,89	42,55	44,26	95M	11.035
26/06/2023	-2,40%	-1,08	43,84	45,03	43,50	45,03	63M	5.829
23/06/2023	1,88%	0,83	44,92	43,89	43,89	45,53	61M	6.370
22/06/2023	-1,43%	-0,64	44,09	44,52	43,74	44,79	47M	4.871
21/06/2023	0,83%	0,37	44,73	44,59	44,17	44,89	123M	9.027
20/06/2023	0,18%	0,08	44,36	44,28	44,04	44,65	72M	8.623
19/06/2023	0,25%	0,11	44,28	44,15	43,90	44,70	44M	4.658
16/06/2023	-0,85%	-0,38	44,17	44,28	43,92	44,81	131M	8.087
15/06/2023	0,25%	0,11	44,55	44,12	43,91	45,10	69M	6.430
14/06/2023	1,62%	0,71	44,44	44,34	43,73	44,75	177M	13.710
13/06/2023	-1,97%	-0,88	43,73	44,73	43,71	45,03	123M	11.185
12/06/2023	3,24%	1,40	44,61	43,51	43,22	45,06	192M	15.700
09/06/2023	2,10%	0,89	43,21	42,63	42,52	43,68	102M	8.767
07/06/2023	-0,35%	-0,15	42,32	42,74	42,19	43,01	93M	7.220
06/06/2023	4,07%	1,66	42,47	40,92	40,81	42,72	101M	10.539
05/06/2023	0,15%	0,06	40,81	41,12	40,54	41,16	40M	3.648
02/06/2023	1,93%	0,77	40,75	40,34	40,27	40,93	85M	7.985
01/06/2023	1,47%	0,58	39,98	39,66	38,81	40,07	164M	14.178
31/05/2023	1,49%	0,58	39,40	38,85	38,56	39,89	139M	9.136
30/05/2023	-0,18%	-0,07	38,82	39,09	38,53	39,20	89M	7.739
29/05/2023	-1,09%	-0,43	38,89	39,40	38,52	39,40	45M	4.362
26/05/2023	-1,11%	-0,44	39,32	40,10	38,82	40,29	65M	6.213
25/05/2023	-	-	39,76	39,99	39,54	40,68	119M	10.655

Date,Open,High,Low,Close,Volume
05-Dec-23,44.51,45.59,44.37,45.30,52951317
04-Dec-23,44.91,45.33,44.50,44.81,30257888
01-Dec-23,44.69,45.32,44.29,44.91,39048213
30-Nov-23,44.77,45.26,43.97,44.87,150418702
29-Nov-23,45.00,45.26,44.56,44.72,21597112
28-Nov-23,45.08,45.61,44.68,44.88,36167129
27-Nov-23,44.66,45.37,44.29,45.20,40164066
24-Nov-23,45.15,45.18,44.26,44.33,28768163
23-Nov-23,44.45,45.38,44.28,45.25,33011197
22-Nov-23,43.97,45.00,43.97,44.38,64367767
21-Nov-23,44.44,44.64,43.84,43.93,44791413
20-Nov-23,44.38,44.97,44.05,44.81,37768482
17-Nov-23,44.50,44.97,43.81,44.21,44519770
16-Nov-23,43.17,44.67,43.17,44.50,120482310
14-Nov-23,42.27,43.33,41.68,43.17,118139412
13-Nov-23,41.42,42.11,41.13,41.72,60543966
10-Nov-23,41.30,42.00,41.17,41.27,103167714
09-Nov-23,41.35,41.79,40.85,41.05,47475398
08-Nov-23,42.20,42.30,40.98,41.29,79036001
07-Nov-23,40.90,41.80,40.87,41.36,72011280
06-Nov-23,40.70,41.03,40.13,40.77,55495897
03-Nov-23,40.09,41.24,40.09,40.64,64646992
01-Nov-23,38.48,40.13,38.48,39.81,73792076
31-Oct-23,38.27,38.59,38.00,38.45,26500270
30-Oct-23,38.84,39.13,37.97,38.26,49268668
27-Oct-23,39.10,39.91,38.05,38.32,45432607
26-Oct-23,38.32,39.29,38.31,39.10,50580683
25-Oct-23,38.42,38.64,37.91,38.22,26984362
24-Oct-23,38.54,39.04,38.17,38.62,45317851
23-Oct-23,37.98,38.60,37.92,38.24,27129052
20-Oct-23,37.53,38.59,37.53,38.01,49826742
19-Oct-23,37.71,38.46,37.44,37.86,54998655
18-Oct-23,38.42,38.42,37.50,37.71,68195663
17-Oct-23,39.12,39.36,38.29,38.62,72709748
16-Oct-23,39.70,40.03,39.15,39.41,51013602
13-Oct-23,40.87,40.87,39.54,39.63,45079575
11-Oct-23,40.37,40.72,40.17,40.63,38569280
10-Oct-23,39.42,40.44,39.42,40.28,70304036
09-Oct-23,37.94,39.49,37.78,39.26,45837898
06-Oct-23,38.29,38.49,37.56,38.37,45853139
05-Oct-23,39.13,39.38,38.43,38.72,68618462
04-Oct-23,39.11,39.41,38.84,39.13,68633276
03-Oct-23,39.70,39.95,38.90,39.11,107328658
02-Oct-23,40.37,40.37,39.80,39.90,88244642
29-Sep-23,40.01,40.43,39.79,40.35,139097469
28-Sep-23,38.53,39.92,38.45,39.75,144024230
27-Sep-23,39.57,39.70,38.02,38.62,75522346
26-Sep-23,39.69,40.73,39.45,39.52,180191846
25-Sep-23,38.16,39.38,37.91,38.79,78311784
22-Sep-23,38.24,38.49,37.76,38.12,37936883
21-Sep-23,38.55,38.98,37.80,38.14,62849692
20-Sep-23,38.40,39.33,38.36,39.11,46072640
19-Sep-23,38.59,38.86,38.01,38.30,48097547
18-Sep-23,38.78,38.85,38.28,38.51,30298826
15-Sep-23,38.99,39.08,38.50,38.75,60128180
14-Sep-23,39.14,39.46,38.53,39.06,36996643
13-Sep-23,39.03,40.06,38.82,39.05,141636576
12-Sep-23,38.34,38.92,38.24,38.85,58649217
11-Sep-23,37.90,38.25,37.43,38.17,44733576
08-Sep-23,37.57,37.73,37.03,37.65,56085786
06-Sep-23,38.17,38.40,37.57,37.57,35658360
05-Sep-23,38.55,38.77,37.96,38.34,122952711
04-Sep-23,38.51,39.06,38.14,38.64,47997277
01-Sep-23,38.83,39.24,38.70,38.77,55669394
31-Aug-23,39.73,39.73,38.74,38.74,78453267
30-Aug-23,39.99,40.10,39.50,39.73,60721253
29-Aug-23,39.90,40.10,39.46,39.87,41011919
28-Aug-23,39.94,40.16,39.43,39.82,44007114
25-Aug-23,40.37,40.56,39.85,39.94,65692029
24-Aug-23,40.05,41.16,39.83,40.50,156127760
23-Aug-23,37.82,40.11,37.76,39.95,200453875
22-Aug-23,37.44,37.81,37.34,37.72,88875206
21-Aug-23,38.22,38.28,36.99,37.40,72111554
18-Aug-23,38.28,38.35,37.95,38.14,103333832
17-Aug-23,37.98,38.19,37.31,38.08,245507812
16-Aug-23,39.43,39.48,37.50,37.75,426278586
15-Aug-23,40.20,40.51,39.28,39.50,260714993
14-Aug-23,41.36,41.45,40.63,40.98,65892241
11-Aug-23,42.29,42.29,41.03,41.37,41157764
10-Aug-23,42.07,42.36,41.57,41.77,51294234
09-Aug-23,41.46,42.77,40.83,41.65,111892654
08-Aug-23,40.82,41.76,40.73,41.36,47967735
07-Aug-23,41.44,41.44,40.69,40.99,29080805
04-Aug-23,41.11,41.95,40.83,41.12,80131319
03-Aug-23,43.29,43.38,41.05,41.06,139329493
02-Aug-23,43.08,43.44,42.82,43.17,28408455
01-Aug-23,43.11,43.40,42.52,43.08,57720414
31-Jul-23,43.10,44.30,42.92,43.63,49692384
28-Jul-23,42.95,43.43,42.73,42.85,20731692
27-Jul-23,44.34,44.55,42.86,42.94,51379350
26-Jul-23,43.06,44.48,43.00,44.33,82655195
25-Jul-23,43.78,44.02,43.07,43.18,54087070
24-Jul-23,43.60,43.82,42.88,43.42,48891872
21-Jul-23,42.43,43.60,42.43,43.42,59608059
20-Jul-23,42.52,42.81,42.27,42.44,49614566
19-Jul-23,42.35,42.92,41.99,42.49,76898065
18-Jul-23,42.50,42.74,42.19,42.58,27778664
17-Jul-23,42.51,42.76,42.21,42.68,29458664
14-Jul-23,43.05,43.36,42.30,42.50,58711095
13-Jul-23,43.30,43.44,42.92,43.23,66975569
12-Jul-23,43.60,43.91,42.71,42.88,65908274
11-Jul-23,43.71,43.72,42.63,43.42,79105310
10-Jul-23,43.48,44.33,43.48,43.70,36718930
07-Jul-23,43.54,44.42,43.31,43.85,55066838
06-Jul-23,44.00,44.45,43.19,43.35,60707718
05-Jul-23,43.92,44.99,43.74,44.40,87415130
04-Jul-23,44.19,44.41,43.40,43.92,53190977
03-Jul-23,44.79,45.03,44.13,44.22,92851662
30-Jun-23,44.22,45.18,44.05,44.52,106065766
29-Jun-23,43.37,44.10,43.24,43.75,59649835
28-Jun-23,43.29,44.06,43.05,43.47,64156328
27-Jun-23,43.89,44.26,42.55,43.22,94967862
26-Jun-23,45.03,45.03,43.50,43.84,62591238
23-Jun-23,43.89,45.53,43.89,44.92,61293963
22-Jun-23,44.52,44.79,43.74,44.09,46848628
21-Jun-23,44.59,44.89,44.17,44.73,122747818
20-Jun-23,44.28,44.65,44.04,44.36,71844716
19-Jun-23,44.15,44.70,43.90,44.28,43894729
16-Jun-23,44.28,44.81,43.92,44.17,130880075
15-Jun-23,44.12,45.10,43.91,44.55,68599465
14-Jun-23,44.34,44.75,43.73,44.44,177137453
13-Jun-23,44.73,45.03,43.71,43.73,123092799
12-Jun-23,43.51,45.06,43.22,44.61,192016262
09-Jun-23,42.63,43.68,42.52,43.21,101519228
07-Jun-23,42.74,43.01,42.19,42.32,92889695
06-Jun-23,40.92,42.72,40.81,42.47,100775146
05-Jun-23,41.12,41.16,40.54,40.81,40045828
02-Jun-23,40.34,40.93,40.27,40.75,84837018
01-Jun-23,39.66,40.07,38.81,39.98,163743665
31-May-23,38.85,39.89,38.56,39.40,138520718
30-May-23,39.09,39.20,38.53,38.82,88814260
29-May-23,39.40,39.40,38.52,38.89,44648709
26-May-23,40.10,40.29,38.82,39.32,65207793
25-May-23,39.99,40.68,39.54,39.76,119176741

*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