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
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	-4,07%	-2,00	47,17	48,62	46,80	48,85	127M	10.808
15/01/2024	1,95%	0,94	49,17	48,23	48,11	49,39	87M	11.943
12/01/2024	0,10%	0,05	48,23	48,40	47,75	48,60	66M	6.797
11/01/2024	1,37%	0,65	48,18	47,54	47,14	48,51	77M	8.154
10/01/2024	3,03%	1,40	47,53	46,35	46,32	47,76	80M	8.523
09/01/2024	0,96%	0,44	46,13	45,58	45,42	46,29	34M	3.786
08/01/2024	-0,33%	-0,15	45,69	45,74	45,28	45,94	30M	3.557
05/01/2024	-0,20%	-0,09	45,84	45,93	45,54	46,13	21M	2.673
04/01/2024	-0,67%	-0,31	45,93	46,37	45,54	46,43	25M	3.056
03/01/2024	-0,09%	-0,04	46,24	46,05	45,92	46,62	26M	3.532
02/01/2024	-1,49%	-0,70	46,28	46,98	46,04	47,36	41M	3.863
28/12/2023	-0,28%	-0,13	46,98	47,19	46,98	47,57	40M	2.670
27/12/2023	0,23%	0,11	47,11	46,96	46,84	47,28	28M	2.948
26/12/2023	0,23%	0,11	47,00	47,20	46,92	47,39	32M	3.164
22/12/2023	0,90%	0,42	46,89	46,47	46,24	47,30	27M	3.937
21/12/2023	0,91%	0,42	46,47	46,38	45,97	46,53	29M	3.404
20/12/2023	-1,27%	-0,59	46,05	46,33	45,83	46,87	56M	4.984
19/12/2023	1,48%	0,68	46,64	46,17	45,88	46,66	49M	5.783
18/12/2023	1,73%	0,78	45,96	45,47	45,40	46,19	46M	5.930
15/12/2023	-2,27%	-1,05	45,18	46,22	45,18	46,52	88M	6.111
14/12/2023	-0,28%	-0,13	46,23	46,90	45,84	47,00	57M	7.234
13/12/2023	3,07%	1,38	46,36	44,73	44,73	46,65	86M	7.152
12/12/2023	-0,31%	-0,14	44,98	45,11	44,62	45,20	29M	3.689
11/12/2023	-0,07%	-0,03	45,12	45,10	44,76	45,48	27M	3.333
08/12/2023	-1,46%	-0,67	45,15	45,88	45,04	46,05	58M	6.594
07/12/2023	0,50%	0,23	45,82	45,67	45,59	45,94	33M	3.750
06/12/2023	0,64%	0,29	45,59	45,82	45,34	45,96	43M	4.308
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	-	-	39,26	37,94	37,78	39,49	46M	6.105

Date,Open,High,Low,Close,Volume
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
15-Jan-24,48.23,49.39,48.11,49.17,87359042
12-Jan-24,48.40,48.60,47.75,48.23,66415771
11-Jan-24,47.54,48.51,47.14,48.18,77196818
10-Jan-24,46.35,47.76,46.32,47.53,79915107
09-Jan-24,45.58,46.29,45.42,46.13,34135732
08-Jan-24,45.74,45.94,45.28,45.69,30054187
05-Jan-24,45.93,46.13,45.54,45.84,20799559
04-Jan-24,46.37,46.43,45.54,45.93,25353904
03-Jan-24,46.05,46.62,45.92,46.24,25855516
02-Jan-24,46.98,47.36,46.04,46.28,40562362
28-Dec-23,47.19,47.57,46.98,46.98,40021286
27-Dec-23,46.96,47.28,46.84,47.11,28145423
26-Dec-23,47.20,47.39,46.92,47.00,32420307
22-Dec-23,46.47,47.30,46.24,46.89,27113615
21-Dec-23,46.38,46.53,45.97,46.47,28545712
20-Dec-23,46.33,46.87,45.83,46.05,55595859
19-Dec-23,46.17,46.66,45.88,46.64,49171959
18-Dec-23,45.47,46.19,45.40,45.96,46212223
15-Dec-23,46.22,46.52,45.18,45.18,88271958
14-Dec-23,46.90,47.00,45.84,46.23,57043884
13-Dec-23,44.73,46.65,44.73,46.36,85821552
12-Dec-23,45.11,45.20,44.62,44.98,28553218
11-Dec-23,45.10,45.48,44.76,45.12,27129598
08-Dec-23,45.88,46.05,45.04,45.15,58168601
07-Dec-23,45.67,45.94,45.59,45.82,32955436
06-Dec-23,45.82,45.96,45.34,45.59,42506567
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

*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