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
18/10/20193,37%1,2738,9737,7037,7039,04163M17.467
17/10/2019-0,53%-0,2037,7038,3537,2338,49176M14.871
16/10/20194,01%1,4637,9036,1535,8537,94130M15.460
15/10/20190,94%0,3436,4436,2635,5837,17117M14.001
14/10/2019-1,74%-0,6436,1036,7036,0437,0187M10.779
11/10/2019-2,00%-0,7536,7437,8536,6838,1087M11.386
10/10/2019-1,00%-0,3837,4938,2037,2839,1082M8.700
09/10/20190,21%0,0837,8738,0037,5638,5458M8.024
08/10/2019-1,28%-0,4937,7938,4037,4939,82167M21.081
07/10/2019-6,61%-2,7138,2840,3037,8840,79111M12.685
04/10/20191,21%0,4940,9940,3839,7740,9958M8.129
03/10/20191,00%0,4040,5040,0639,1040,5477M9.687
02/10/2019-3,28%-1,3640,1040,9039,5640,90162M17.394
01/10/2019-1,33%-0,5641,4641,9841,0042,0044M5.978
30/09/2019-0,31%-0,1342,0242,3141,4242,3275M9.265
27/09/20190,36%0,1542,1542,0041,2442,2552M6.827
26/09/20190,77%0,3242,0041,9441,5042,5876M9.485
25/09/2019-0,29%-0,1241,6841,3340,3141,7599M15.795
24/09/2019-1,99%-0,8541,8042,9541,5943,2393M10.329
23/09/20190,80%0,3442,6542,4041,6042,8273M8.857
20/09/2019-5,39%-2,4142,3143,2142,3143,96236M22.282
19/09/2019-1,39%-0,6344,7245,5642,7945,97215M15.281
18/09/2019-1,22%-0,5645,3545,9144,9045,9189M11.198
17/09/20191,08%0,4945,9145,4244,4645,9196M11.004
16/09/20190,96%0,4345,4245,1843,8645,85109M11.675
13/09/2019-3,12%-1,4544,9946,3844,5046,89114M12.506
12/09/2019-1,34%-0,6346,4446,8046,1247,44138M15.876
11/09/20191,99%0,9247,0746,4446,1447,1783M8.955
10/09/2019-0,39%-0,1846,1546,3045,1646,3096M11.210
09/09/20190,19%0,0946,3346,1045,3546,8179M10.487
06/09/2019-2,03%-0,9646,2447,1345,5647,26109M11.515
05/09/20190,68%0,3247,2046,9346,3147,28110M9.172
04/09/20190,90%0,4246,8847,2946,1747,3461M7.513
03/09/2019-1,71%-0,8146,4646,7545,8247,38125M13.204
02/09/20190,68%0,3247,2746,8546,7047,7072M8.425
30/08/20191,62%0,7546,9546,3046,1347,99174M14.361
29/08/20192,53%1,1446,2045,4044,6946,31131M12.480
28/08/20192,29%1,0145,0643,7043,0145,15129M14.899
27/08/2019-3,42%-1,5644,0545,1543,7245,56148M17.525
26/08/2019-1,19%-0,5545,6146,3044,9747,16103M14.381
23/08/2019-1,39%-0,6546,1646,4945,0447,18138M17.786
22/08/20194,02%1,8146,8144,6143,8847,00279M28.815
21/08/201911,80%4,7545,0041,0640,8245,51398M31.228
20/08/2019-0,42%-0,1740,2540,9038,9340,9068M8.858
19/08/2019-0,71%-0,2940,4241,1739,7841,3886M9.636
16/08/20192,34%0,9340,7140,2139,8240,7365M8.553
15/08/20190,28%0,1139,7839,6039,0640,25137M13.337
14/08/2019-4,34%-1,8039,6741,2039,3741,20138M18.502
13/08/2019-0,31%-0,1341,4742,2340,6342,4098M11.576
12/08/2019-2,96%-1,2741,6042,0041,0242,2984M11.448
09/08/20192,36%0,9942,8742,0841,5342,8775M9.073
08/08/20192,35%0,9641,8841,3040,2142,05130M17.699
07/08/2019-2,57%-1,0840,9241,8540,4441,9287M11.669
06/08/20190,50%0,2142,0042,4041,4842,4257M7.765
05/08/2019-2,11%-0,9041,7941,9141,5042,56101M12.876
02/08/20192,01%0,8442,6942,4041,1943,65125M14.315
01/08/20195,68%2,2541,8540,3540,2542,20207M22.455
31/07/20190,46%0,1839,6039,3038,7639,7754M7.364
30/07/20191,41%0,5539,4238,9238,5639,4542M6.150
29/07/20190,03%0,0138,8739,0038,4439,3940M6.749
26/07/20191,83%0,7038,8638,3538,0938,9145M7.269
25/07/2019-1,90%-0,7438,1638,8037,9939,0648M8.143
24/07/20190,75%0,2938,9038,9038,5139,4442M6.940
23/07/2019-1,43%-0,5638,6139,2838,6139,5357M6.436
22/07/2019-1,68%-0,6739,1739,8738,8640,2558M8.381
19/07/2019-2,57%-1,0539,8440,7839,7240,7854M8.261
18/07/20190,47%0,1940,8940,7040,2940,8963M5.515
17/07/20193,88%1,5240,7039,4939,3040,8599M10.065
16/07/20192,48%0,9539,1838,3537,7939,1870M7.657
15/07/2019-4,43%-1,7738,2340,0038,2340,0265M9.875
12/07/20191,27%0,5040,0039,9738,6340,0091M13.192
11/07/20194,83%1,8239,5038,0837,5939,51159M19.568
10/07/20191,10%0,4137,6837,5037,4338,6587M14.718
08/07/2019-0,13%-0,0537,2737,3237,0137,7032M4.891
05/07/2019-0,27%-0,1037,3237,0336,5437,5750M8.874
04/07/20193,14%1,1437,4236,4536,3537,5772M11.863
03/07/20192,34%0,8336,2835,3935,0536,2853M7.452
02/07/2019-2,34%-0,8535,4536,3035,3236,4853M8.205
01/07/20190,83%0,3036,3036,2935,9936,6044M7.044
28/06/20192,59%0,9136,0035,1835,1836,0061M9.237
27/06/20190,52%0,1835,0934,1133,9135,0949M9.012
26/06/20192,08%0,7134,9134,3034,3035,1238M6.406
25/06/2019-1,72%-0,6034,2034,7133,9034,7783M10.764
24/06/2019-1,00%-0,3534,8035,4534,7135,4640M7.332
21/06/2019-1,49%-0,5335,1535,7235,0236,14101M14.919
19/06/20191,19%0,4235,6835,3534,6735,6897M13.864
18/06/20190,14%0,0535,2635,4934,9336,0064M9.234
17/06/2019-2,68%-0,9735,2136,1735,1336,4470M9.630
14/06/20190,33%0,1236,1835,9835,9436,7778M11.498
13/06/2019-2,14%-0,7936,0636,2435,7336,81186M22.064
12/06/2019-1,18%-0,4436,8537,2636,6037,80109M16.231
11/06/20192,39%0,8737,2936,5236,5237,30102M14.982
10/06/2019-1,51%-0,5636,4236,8936,3237,1433M5.867
07/06/20190,00%0,0036,9837,2236,8137,7987M11.963
06/06/20193,01%1,0836,9836,3636,1136,9888M11.739
05/06/2019-1,24%-0,4535,9036,4935,9036,5943M6.819
04/06/20191,06%0,3836,3535,9735,7336,6059M8.035
03/06/20190,84%0,3035,9735,9935,4236,3472M9.864
31/05/20192,65%0,9235,6734,7534,7536,0077M12.022
30/05/2019-0,74%-0,2634,7534,6334,4936,0083M11.833
29/05/20190,89%0,3135,0134,4034,0035,2280M12.462


*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