Mercado fechará em 1 h 54 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
41,85-0,39 (-0,92%)
A partir de 02:51PM BRT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202442,3142,3741,6841,8541,85715.700
23 de abr. de 202442,2542,4641,9042,2442,241.097.500
22 de abr. de 202442,7342,9642,2942,7242,721.295.300
19 de abr. de 202442,7343,0042,5342,7342,731.007.200
18 de abr. de 202442,7142,9342,1542,6342,631.479.100
17 de abr. de 202443,0643,2542,3142,6942,691.809.700
16 de abr. de 202442,7543,6942,7543,0243,021.609.700
15 de abr. de 202443,8043,8242,7943,2643,261.446.300
12 de abr. de 202443,6444,2143,4543,7843,783.075.500
11 de abr. de 202445,5045,5043,4743,6443,642.699.600
10 de abr. de 202446,2846,4245,3945,6545,651.321.900
09 de abr. de 202446,1746,7445,9646,4146,41484.700
08 de abr. de 202445,7146,4645,4646,2446,241.733.100
05 de abr. de 202446,0046,0345,1945,8245,82815.500
04 de abr. de 202445,9847,1145,7545,8645,863.328.600
03 de abr. de 202445,7946,1245,1345,7345,731.179.400
02 de abr. de 202446,0046,0545,3745,8445,84601.800
01 de abr. de 202446,6547,0945,7646,0046,00815.100
28 de mar. de 202446,7247,0046,1246,6346,631.541.700
27 de mar. de 202447,3447,6846,1846,8146,811.426.900
26 de mar. de 202446,8047,2946,4946,9646,961.132.100
25 de mar. de 202446,6547,0746,3546,8146,811.114.900
22 de mar. de 202447,1747,4346,5646,6046,60854.600
21 de mar. de 202447,3147,5346,7247,4147,411.175.500
20 de mar. de 202447,0047,7546,8047,4247,422.265.800
19 de mar. de 202445,9046,9045,4446,6746,672.567.800
18 de mar. de 202447,9347,9345,7546,0346,032.075.700
15 de mar. de 202448,8048,9746,9247,5147,512.488.400
14 de mar. de 202448,7849,2348,1648,7948,792.070.100
13 de mar. de 202448,6649,0248,2648,4548,451.005.400
12 de mar. de 202448,3749,0847,9748,6648,66829.400
11 de mar. de 202447,8248,2447,6348,1148,11881.200
08 de mar. de 202447,6848,6247,3748,0748,071.415.000
07 de mar. de 202448,0448,2047,7048,0048,00562.800
06 de mar. de 202448,3148,6447,9748,3448,34966.000
05 de mar. de 202448,1048,8248,0148,1348,13660.400
04 de mar. de 202448,2848,3047,7448,1148,111.031.100
01 de mar. de 202448,1148,7347,7848,2848,281.005.700
29 de fev. de 202448,1748,5047,6547,9147,91785.600
28 de fev. de 202448,3648,5647,8048,2848,281.438.000
27 de fev. de 202447,9048,8447,6948,6548,65759.300
26 de fev. de 202447,5647,9947,3447,6147,61708.200
23 de fev. de 202448,2648,2647,2247,4747,47673.600
22 de fev. de 202448,1548,5347,6347,9247,92797.300
21 de fev. de 202448,8149,0047,5648,1448,141.246.500
20 de fev. de 202447,2349,4146,9049,0249,022.876.000
19 de fev. de 202446,8547,4546,6647,4547,451.755.900
16 de fev. de 202447,1347,3746,6346,8446,84938.800
15 de fev. de 202447,5547,8847,0447,1247,123.787.100
14 de fev. de 202448,2348,4847,0047,4847,481.715.800
09 de fev. de 202447,7248,4847,4448,2948,291.640.300
08 de fev. de 202448,3148,6447,2847,2847,281.628.400
07 de fev. de 202447,8248,3847,6447,8847,881.511.300
06 de fev. de 202445,8447,9445,7647,8347,831.996.700
05 de fev. de 202445,4545,9145,0745,8445,84751.000
02 de fev. de 202446,4346,6944,9245,4445,441.299.000
01 de fev. de 202445,8046,5045,1746,4846,48819.300
31 de jan. de 202445,5246,4145,4045,8445,84943.000
30 de jan. de 202445,9245,9745,0145,2545,25888.800
29 de jan. de 202446,0446,5445,8646,0046,00531.900
26 de jan. de 202446,3946,4245,9146,0446,04413.500
25 de jan. de 202446,0146,5345,9246,1346,13566.700
24 de jan. de 202446,6046,6045,9046,0146,011.161.200
23 de jan. de 202446,1646,5645,7346,2146,211.075.400
22 de jan. de 202446,7047,0245,5345,9545,951.671.700
19 de jan. de 202446,3947,2446,3546,7046,701.018.600
18 de jan. de 202447,2047,3746,0246,2046,201.753.500
17 de jan. de 202446,8747,6346,7047,1747,171.251.300
16 de jan. de 202448,6248,8546,8047,1747,172.672.900
15 de jan. de 202448,2349,3948,1149,1749,171.777.700
12 de jan. de 202448,4048,6047,7548,2348,231.378.800
11 de jan. de 202447,5448,5147,1448,1848,181.606.700
10 de jan. de 202446,3547,7646,3247,5347,531.695.100
09 de jan. de 202445,5846,2945,4246,1346,13742.100
08 de jan. de 202445,7445,9445,2845,6945,69657.500
05 de jan. de 202445,9346,1345,5445,8445,84453.900
04 de jan. de 202446,3746,4345,5445,9345,93553.200
03 de jan. de 202446,0546,6245,9246,2446,24558.100
02 de jan. de 202446,9847,3646,0446,2846,28876.500
28 de dez. de 202347,1947,5746,9846,9846,98848.900
27 de dez. de 202346,9647,2846,8447,1147,11598.100
26 de dez. de 202347,2047,3946,9247,0047,00688.200
22 de dez. de 202346,4747,3046,2446,8946,89578.500
21 de dez. de 202346,3846,5345,9746,4746,47616.000
20 de dez. de 202346,3346,8745,8346,0546,051.200.400
19 de dez. de 202346,1746,6645,8846,6446,641.061.300
18 de dez. de 202345,4746,1945,4045,9645,961.007.700
15 de dez. de 202346,2246,5245,1845,1845,181.945.800
14 de dez. de 202346,9047,0045,8446,2346,231.235.100
13 de dez. de 202344,7346,6544,7346,3646,361.862.900
12 de dez. de 202345,1145,2044,6244,9844,98635.700
11 de dez. de 202345,1045,4844,7645,1245,12601.600
08 de dez. de 202345,8846,0545,0445,1545,151.280.800
07 de dez. de 202345,6745,9445,5945,8245,82735.600
06 de dez. de 202345,8245,9645,3445,5945,59966.000
05 de dez. de 202344,5145,5944,3745,3045,301.171.200
04 de dez. de 202344,9145,3344,5044,8144,81675.900
01 de dez. de 202344,6945,3244,2944,9144,91870.100
30 de nov. de 202344,7745,2643,9744,8744,873.366.700
29 de nov. de 202345,0045,2644,5644,7244,72481.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...