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
30/06/20221,59%0,7346,7045,4945,3347,03182M21.731
29/06/20220,59%0,2745,9745,7045,5746,37141M16.380
28/06/20220,66%0,3045,7045,4545,4246,32184M20.653
27/06/20222,48%1,1045,4044,2944,2445,64186M21.604
24/06/20221,54%0,6744,3044,0643,7944,42138M14.521
23/06/2022-1,73%-0,7743,6344,5043,5544,61193M21.611
22/06/20222,07%0,9044,4043,1042,9044,78361M34.534
21/06/20220,83%0,3643,5043,3643,2344,24212M25.151
20/06/20221,75%0,7443,1442,4742,3844,56299M30.860
17/06/20222,37%0,9842,4040,9840,6042,57285M19.393
15/06/20222,75%1,1141,4240,8140,6541,82404M35.413
14/06/20222,36%0,9340,3139,6939,5440,75244M24.473
13/06/2022-0,81%-0,3239,3839,0138,7039,67291M34.561
10/06/2022-6,59%-2,8039,7041,0039,4041,00937M75.284
09/06/20222,09%0,8742,5041,9941,1143,35440M37.349
08/06/20220,68%0,2841,6341,3341,0442,35234M23.849
07/06/2022-0,24%-0,1041,3541,2040,9141,74115M12.089
06/06/2022-0,60%-0,2541,4541,7040,9842,30191M13.898
03/06/2022-2,23%-0,9541,7042,6541,4743,03264M23.178
02/06/20221,52%0,6442,6542,4341,9042,82141M16.287
01/06/20220,91%0,3842,0141,9141,2142,37172M14.361
31/05/20220,82%0,3441,6341,3641,2342,06194M18.098
30/05/2022-3,44%-1,4741,2942,8540,8642,90265M24.186
27/05/20220,59%0,2542,7642,0041,9643,20365M29.863
26/05/2022-2,54%-1,1142,5143,6541,7744,40332M35.756
25/05/20220,28%0,1243,6243,4043,0644,44147M16.707
24/05/20222,04%0,8743,5042,4042,3743,50155M13.975
23/05/2022-1,11%-0,4842,6343,4142,3143,43111M13.034
20/05/2022-0,21%-0,0943,1143,7142,4143,90109M12.680
19/05/20222,54%1,0743,2043,4942,2544,29464M42.701
18/05/2022-0,73%-0,3142,1342,8140,5242,89352M30.451
17/05/20223,01%1,2442,4441,8441,4443,38206M22.977
16/05/20222,16%0,8741,2040,3640,3341,9095M11.083
13/05/20221,77%0,7040,3339,8939,5840,84142M14.977
12/05/20221,98%0,7739,6338,6038,3639,90117M15.182
11/05/2022-0,59%-0,2338,8639,8038,4739,8686M12.649
10/05/20221,45%0,5639,0938,9038,5139,7094M12.971
09/05/20220,68%0,2638,5337,9637,7338,95104M14.550
06/05/2022-1,03%-0,4038,2738,6638,1639,22103M12.251
05/05/2022-2,03%-0,8038,6739,0137,9039,51128M12.743
04/05/20222,20%0,8539,4738,7237,1839,80194M15.322
03/05/2022-0,72%-0,2838,6238,7338,3038,9969M7.417
02/05/2022-3,11%-1,2538,9039,8937,5639,95169M18.729
29/04/2022-0,22%-0,0940,1540,2640,1441,56159M15.749
28/04/20220,47%0,1940,2440,0339,8040,80135M14.529
27/04/20222,01%0,7940,0540,1539,5040,35108M11.841
26/04/2022-1,46%-0,5839,2639,7138,9640,20147M19.398
25/04/2022-1,85%-0,7539,8438,9938,8840,29201M22.014
22/04/2022-3,97%-1,6840,5940,8040,1841,35178M17.101
20/04/20224,60%1,8642,2740,0140,0043,49568M53.481
19/04/2022-3,33%-1,3940,4141,8139,2541,81259M24.434
18/04/2022-1,85%-0,7941,8042,4041,5442,60241M22.712
14/04/20220,12%0,0542,5942,6942,3343,13316M29.531
13/04/20223,81%1,5642,5441,1440,4342,73341M35.679
12/04/20221,11%0,4540,9841,0040,8141,99171M22.706
11/04/2022-2,03%-0,8440,5340,7539,6040,92179M22.105
08/04/20224,00%1,5941,3739,8239,8242,14317M34.552
07/04/20222,79%1,0839,7838,8038,6240,42221M27.248
06/04/20222,93%1,1038,7037,4236,4539,10194M22.554
05/04/2022-3,89%-1,5237,6039,0337,4939,0392M10.910
04/04/20220,62%0,2439,1238,8538,4539,3390M12.959
01/04/20223,68%1,3838,8837,9237,8539,31155M16.811
31/03/20222,29%0,8437,5036,6736,6737,85114M13.969
30/03/2022-0,46%-0,1736,6636,9335,8936,93100M12.104
29/03/20221,46%0,5336,8337,1036,5737,3768M8.747
28/03/20220,22%0,0836,3036,5935,9736,6448M7.064
25/03/2022-0,11%-0,0436,2236,3035,9836,6752M8.210
24/03/20221,97%0,7036,2635,7935,5036,2657M8.174
23/03/2022-0,64%-0,2335,5635,7135,2736,0786M10.665
22/03/20223,20%1,1135,7935,0034,9136,15133M18.536
21/03/2022-0,91%-0,3234,6835,1334,3135,3060M8.853
18/03/20222,40%0,8235,0034,1133,7735,0790M9.458
17/03/20221,76%0,5934,1833,3432,8134,37125M15.527
16/03/20220,72%0,2433,5933,4232,7133,7075M9.767
15/03/20220,12%0,0433,3533,2632,8233,7446M9.241
14/03/2022-0,83%-0,2833,3133,8132,9934,2645M6.626
11/03/2022-1,78%-0,6133,5934,4733,1634,6556M10.394
10/03/2022-0,96%-0,3334,2034,0932,9034,3072M11.033
09/03/20224,04%1,3434,5333,4433,3035,1888M13.792
08/03/20221,00%0,3333,1933,0132,4833,6175M13.654
07/03/2022-5,57%-1,9432,8634,8632,7434,8663M8.674
04/03/2022-0,85%-0,3034,8035,2133,8635,2650M7.225
03/03/20222,21%0,7635,1034,2234,0235,3669M9.734
02/03/2022-0,20%-0,0734,3434,4334,0434,7545M7.170
25/02/20221,65%0,5634,4133,6733,6634,4270M11.133
24/02/2022-2,59%-0,9033,8534,0032,8834,27118M17.263
23/02/20223,27%1,1034,7534,2834,2635,1092M12.523
22/02/20220,03%0,0133,6533,9833,2534,3357M8.527
21/02/2022-1,98%-0,6833,6434,4233,4334,5547M7.970
18/02/2022-0,49%-0,1734,3234,8034,2734,8665M9.305
17/02/2022-0,32%-0,1134,4934,7234,2534,9964M9.954
16/02/2022-1,14%-0,4034,6035,5234,4036,53155M20.941
15/02/20226,54%2,1535,0033,0032,8935,00167M19.242
14/02/2022-0,58%-0,1932,8533,0832,4633,3560M9.564
11/02/2022-0,99%-0,3333,0433,6032,7133,9257M8.460
10/02/20220,39%0,1333,3733,5732,9933,7753M9.830
09/02/20222,18%0,7133,2432,6531,6533,38111M16.948
08/02/2022-0,70%-0,2332,5332,7332,2732,7661M8.965
07/02/2022-1,21%-0,4032,7633,1532,4133,1659M9.210
04/02/2022-0,87%-0,2933,1633,2132,7633,6888M12.197
03/02/20221,98%0,6533,4532,8132,6433,8484M12.834
02/02/2022-3,10%-1,0532,8033,8632,8034,20110M14.023
01/02/2022-1,83%-0,6333,8534,7733,7034,9066M8.029
31/01/2022-0,43%-0,1534,4834,6833,9234,8380M10.136
28/01/20221,73%0,5934,6333,7433,6134,7754M7.002
27/01/2022-0,18%-0,0634,0434,4033,6535,0360M8.565
26/01/20222,31%0,7734,1033,8533,6934,4671M11.210
25/01/20221,28%0,4233,3332,9032,4233,6948M7.818
24/01/2022-1,61%-0,5432,9133,5632,7233,9262M9.343
21/01/20222,39%0,7833,4532,7032,4733,7491M13.033
20/01/20220,99%0,3232,6732,3532,1833,3461M7.564
19/01/20223,32%1,0432,3531,5331,3732,7960M8.619
18/01/20220,19%0,0631,3131,1030,8531,5557M8.869
17/01/20220,51%0,1631,2531,0730,5931,6342M7.489
14/01/20220,10%0,0331,0931,0930,5131,4159M9.107
13/01/2022-0,06%-0,0231,0631,0430,7232,1399M13.585
12/01/20224,05%1,2131,0830,9029,5731,4094M13.686
11/01/20221,46%0,4329,8729,3829,2630,1370M12.186
10/01/2022-2,39%-0,7229,4430,1229,1230,5099M13.623
07/01/2022-3,33%-1,0430,1631,1030,0131,3375M10.183
06/01/2022-0,10%-0,0331,2031,4430,9731,6249M8.886
05/01/2022-0,51%-0,1631,2330,9730,7731,5557M10.264
04/01/2022-2,82%-0,9131,3932,6631,1232,6754M8.449
03/01/2022-2,15%-0,7132,3033,1232,1133,6958M7.787
30/12/20211,35%0,4433,0133,0032,4733,3862M8.233
29/12/2021-0,91%-0,3032,5732,8932,4433,1127M4.583
28/12/20210,06%0,0232,8732,8232,4633,0024M3.482
27/12/20210,58%0,1932,8532,7132,6433,1431M4.139
23/12/2021-1,15%-0,3832,6633,1132,6233,2039M5.033
22/12/20211,88%0,6133,0432,4632,3033,1542M5.491
21/12/20210,22%0,0732,4332,6332,3233,0267M9.625
20/12/2021-3,11%-1,0432,3633,0031,9133,2568M9.013
17/12/20211,12%0,3733,4032,8932,1533,40121M15.180
16/12/2021--33,0334,1132,6334,65127M16.279


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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