Mercados españoles cerrados

Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET6.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
43,46+0,28 (+0,65%)
A partir del 04:27PM BRT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202443,5843,7543,3243,4643,46402.400
06 may 202443,0343,5942,7243,1843,18796.800
03 may 202443,1943,6042,9543,0343,031.625.700
02 may 202441,8842,8341,8642,4042,402.341.800
30 abr 202440,9141,8140,9141,5641,561.560.600
29 abr 202440,7041,6040,7041,2241,221.676.200
29 abr 20241.823064 Dividendo
26 abr 202442,4743,4042,2842,4540,632.745.200
25 abr 202441,8042,2641,2642,0340,221.749.900
24 abr 202442,3142,3741,6741,8340,031.242.900
23 abr 202442,2542,4641,9042,2440,431.097.500
22 abr 202442,7342,9642,2942,7240,891.295.300
19 abr 202442,7343,0042,5342,7340,891.007.200
18 abr 202442,7142,9342,1542,6340,801.479.100
17 abr 202443,0643,2542,3142,6940,861.809.700
16 abr 202442,7543,6942,7543,0241,171.609.700
15 abr 202443,8043,8242,7943,2641,401.446.300
12 abr 202443,6444,2143,4543,7841,903.075.500
11 abr 202445,5045,5043,4743,6441,772.699.600
10 abr 202446,2846,4245,3945,6543,691.321.900
09 abr 202446,1746,7445,9646,4144,42484.700
08 abr 202445,7146,4645,4646,2444,251.733.100
05 abr 202446,0046,0345,1945,8243,85815.500
04 abr 202445,9847,1145,7545,8643,893.328.600
03 abr 202445,7946,1245,1345,7343,771.179.400
02 abr 202446,0046,0545,3745,8443,87601.800
01 abr 202446,6547,0945,7646,0044,02815.100
28 mar 202446,7247,0046,1246,6344,631.541.700
27 mar 202447,3447,6846,1846,8144,801.426.900
26 mar 202446,8047,2946,4946,9644,941.132.100
25 mar 202446,6547,0746,3546,8144,801.114.900
22 mar 202447,1747,4346,5646,6044,60854.600
21 mar 202447,3147,5346,7247,4145,371.175.500
20 mar 202447,0047,7546,8047,4245,382.265.800
19 mar 202445,9046,9045,4446,6744,672.567.800
18 mar 202447,9347,9345,7546,0344,052.075.700
15 mar 202448,8048,9746,9247,5145,472.488.400
14 mar 202448,7849,2348,1648,7946,692.070.100
13 mar 202448,6649,0248,2648,4546,371.005.400
12 mar 202448,3749,0847,9748,6646,57829.400
11 mar 202447,8248,2447,6348,1146,04881.200
08 mar 202447,6848,6247,3748,0746,011.415.000
07 mar 202448,0448,2047,7048,0045,94562.800
06 mar 202448,3148,6447,9748,3446,26966.000
05 mar 202448,1048,8248,0148,1346,06660.400
04 mar 202448,2848,3047,7448,1146,041.031.100
01 mar 202448,1148,7347,7848,2846,211.005.700
29 feb 202448,1748,5047,6547,9145,85785.600
28 feb 202448,3648,5647,8048,2846,211.438.000
27 feb 202447,9048,8447,6948,6546,56759.300
26 feb 202447,5647,9947,3447,6145,57708.200
23 feb 202448,2648,2647,2247,4745,43673.600
22 feb 202448,1548,5347,6347,9245,86797.300
21 feb 202448,8149,0047,5648,1446,071.246.500
20 feb 202447,2349,4146,9049,0246,912.876.000
19 feb 202446,8547,4546,6647,4545,411.755.900
16 feb 202447,1347,3746,6346,8444,83938.800
15 feb 202447,5547,8847,0447,1245,103.787.100
14 feb 202448,2348,4847,0047,4845,441.715.800
09 feb 202447,7248,4847,4448,2946,221.640.300
08 feb 202448,3148,6447,2847,2845,251.628.400
07 feb 202447,8248,3847,6447,8845,821.511.300
06 feb 202445,8447,9445,7647,8345,781.996.700
05 feb 202445,4545,9145,0745,8443,87751.000
02 feb 202446,4346,6944,9245,4443,491.299.000
01 feb 202445,8046,5045,1746,4844,48819.300
31 ene 202445,5246,4145,4045,8443,87943.000
30 ene 202445,9245,9745,0145,2543,31888.800
29 ene 202446,0446,5445,8646,0044,02531.900
26 ene 202446,3946,4245,9146,0444,06413.500
25 ene 202446,0146,5345,9246,1344,15566.700
24 ene 202446,6046,6045,9046,0144,031.161.200
23 ene 202446,1646,5645,7346,2144,231.075.400
22 ene 202446,7047,0245,5345,9543,981.671.700
19 ene 202446,3947,2446,3546,7044,691.018.600
18 ene 202447,2047,3746,0246,2044,221.753.500
17 ene 202446,8747,6346,7047,1745,141.251.300
16 ene 202448,6248,8546,8047,1745,142.672.900
15 ene 202448,2349,3948,1149,1747,061.777.700
12 ene 202448,4048,6047,7548,2346,161.378.800
11 ene 202447,5448,5147,1448,1846,111.606.700
10 ene 202446,3547,7646,3247,5345,491.695.100
09 ene 202445,5846,2945,4246,1344,15742.100
08 ene 202445,7445,9445,2845,6943,73657.500
05 ene 202445,9346,1345,5445,8443,87453.900
04 ene 202446,3746,4345,5445,9343,96553.200
03 ene 202446,0546,6245,9246,2444,25558.100
02 ene 202446,9847,3646,0446,2844,29876.500
28 dic 202347,1947,5746,9846,9844,96848.900
27 dic 202346,9647,2846,8447,1145,09598.100
26 dic 202347,2047,3946,9247,0044,98688.200
22 dic 202346,4747,3046,2446,8944,88578.500
21 dic 202346,3846,5345,9746,4744,47616.000
20 dic 202346,3346,8745,8346,0544,071.200.400
19 dic 202346,1746,6645,8846,6444,641.061.300
18 dic 202345,4746,1945,4045,9643,991.007.700
15 dic 202346,2246,5245,1845,1843,241.945.800
14 dic 202346,9047,0045,8446,2344,241.235.100
13 dic 202344,7346,6544,7346,3644,371.862.900
12 dic 202345,1145,2044,6244,9843,05635.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...