Eletrobras PNB (ELET6)

ELET6
🏛️ Brasil →
53.27
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 38.65 39.09 37.77 37.93 1.9M
2022-12-28 38.26 38.65 37.74 38.47 1.4M
2022-12-27 39.00 39.17 37.64 38.00 1.5M
2022-12-26 39.11 39.17 38.33 38.88 0.5M
2022-12-23 38.78 39.85 38.61 39.17 1.8M
2022-12-22 38.81 38.87 37.80 38.56 2.1M
2022-12-21 38.78 38.99 38.25 38.77 1.9M
2022-12-20 38.06 39.10 37.83 38.50 2.2M
2022-12-19 37.25 38.35 37.02 38.13 2.0M
2022-12-16 37.74 38.11 36.68 36.99 4.2M
2022-12-15 38.37 39.24 37.56 37.72 4.5M
2022-12-14 38.56 39.01 37.63 38.61 4.3M
2022-12-13 39.37 40.27 38.42 38.88 3.0M
2022-12-12 39.68 40.03 38.28 39.27 2.6M
2022-12-09 40.06 40.12 39.50 39.68 1.6M
2022-12-08 40.80 41.01 39.89 40.16 1.9M
2022-12-07 40.67 42.21 40.67 41.10 2.9M
2022-12-06 40.71 41.04 40.21 40.64 1.6M
2022-12-05 40.80 41.03 39.85 40.39 2.6M
2022-12-02 42.23 43.74 41.14 41.41 3.5M
2022-12-01 45.00 45.40 44.04 44.22 2.7M
2022-11-30 45.06 45.20 43.77 45.14 3.2M
2022-11-29 44.84 45.61 43.67 45.11 2.2M
2022-11-28 44.72 45.22 44.37 44.83 1.0M
2022-11-25 45.53 45.93 43.83 44.68 1.9M
2022-11-24 44.88 46.21 44.85 45.64 1.6M
2022-11-23 44.61 44.93 43.96 44.71 3.0M
2022-11-22 45.21 45.76 44.51 44.92 3.3M
2022-11-21 44.45 45.34 43.68 45.03 4.0M
2022-11-18 43.73 43.97 43.03 43.72 3.6M
2022-11-17 42.62 43.41 41.85 43.32 5.0M
2022-11-16 44.99 45.00 43.29 43.66 3.2M
2022-11-14 45.01 45.80 44.45 45.02 2.5M
2022-11-11 44.56 45.80 43.74 44.95 3.7M
2022-11-10 47.84 48.09 43.84 44.64 11.7M
2022-11-09 47.82 48.77 47.82 48.15 2.8M
2022-11-08 47.79 48.71 47.20 48.18 1.6M
2022-11-07 50.53 50.53 47.91 48.02 2.4M
2022-11-04 50.59 51.62 49.91 50.53 2.6M
2022-11-03 48.73 50.50 48.27 50.20 3.7M
2022-11-01 49.24 50.02 48.05 49.36 5.9M
2022-10-31 45.99 49.48 45.99 49.04 8.1M
2022-10-28 46.04 47.02 46.02 47.02 1.9M
2022-10-27 45.48 46.94 45.34 46.28 3.2M
2022-10-26 45.76 46.11 44.81 45.04 3.1M
2022-10-25 46.45 46.63 45.89 46.23 2.8M
2022-10-24 47.05 47.21 46.07 46.59 3.4M
2022-10-21 46.51 47.81 46.31 47.32 3.5M
2022-10-20 46.42 46.90 46.17 46.68 4.9M
2022-10-19 45.73 46.29 45.34 46.03 2.3M
2022-10-18 45.21 45.82 44.91 45.79 2.7M
2022-10-17 43.63 44.96 43.17 44.77 4.3M
2022-10-14 43.96 43.98 42.49 42.93 4.1M
2022-10-13 43.44 44.24 43.15 43.76 2.4M
2022-10-11 44.26 44.63 44.00 44.30 2.8M
2022-10-10 43.73 44.44 43.50 44.30 1.9M
2022-10-07 43.60 43.87 42.92 43.63 3.1M
2022-10-06 42.37 43.89 42.28 43.66 5.7M
2022-10-05 42.45 42.71 41.85 42.12 3.8M
2022-10-04 44.33 44.40 42.24 42.40 3.9M
2022-10-03 42.83 43.62 42.58 43.62 5.0M
2022-09-30 41.30 41.72 40.92 41.53 3.6M
2022-09-29 40.87 41.57 40.22 41.28 1.8M
2022-09-28 41.81 42.01 41.08 41.14 1.8M
2022-09-27 43.21 43.21 41.67 41.71 2.3M
2022-09-26 43.43 43.49 42.58 42.81 2.8M
2022-09-23 43.41 43.83 43.12 43.75 2.9M
2022-09-22 42.69 44.06 42.28 43.71 3.4M
2022-09-21 41.96 42.86 41.45 42.27 2.8M
2022-09-20 41.90 42.33 41.14 41.96 2.5M
2022-09-19 41.71 42.10 41.32 41.78 3.4M
2022-09-16 42.35 42.88 41.69 41.84 3.7M
2022-09-15 43.41 43.63 42.42 42.62 2.3M
2022-09-14 43.23 43.52 42.80 43.43 2.7M
2022-09-13 42.82 43.83 42.73 43.17 2.2M
2022-09-12 43.34 43.83 43.09 43.40 1.8M
2022-09-09 42.86 43.28 42.64 42.92 1.8M
2022-09-08 42.89 43.69 42.71 42.86 2.0M
2022-09-06 43.78 43.80 42.46 43.16 3.8M
2022-09-05 44.16 44.54 43.84 44.11 1.5M
2022-09-02 44.99 44.99 43.73 44.06 3.7M
2022-09-01 44.15 44.92 43.89 44.55 3.3M
2022-08-31 43.95 45.10 43.41 44.06 4.3M
2022-08-30 44.17 44.42 43.53 43.79 2.2M
2022-08-29 43.72 44.55 43.54 44.07 2.2M
2022-08-26 44.08 44.32 43.25 43.72 2.9M
2022-08-25 44.99 45.31 43.74 44.07 2.2M
2022-08-24 44.88 45.18 44.65 44.88 1.8M
2022-08-23 45.03 45.82 44.47 44.95 2.3M
2022-08-22 45.94 45.94 44.89 45.08 2.4M
2022-08-19 46.72 46.73 45.59 46.02 4.2M
2022-08-18 47.36 48.03 46.81 46.86 3.6M
2022-08-17 45.63 47.26 45.49 47.09 3.4M
2022-08-16 46.64 46.81 45.49 45.98 2.8M
2022-08-15 44.69 46.59 44.17 46.49 4.1M
2022-08-12 45.39 45.86 44.38 45.11 4.0M
2022-08-11 46.32 46.79 44.84 45.02 3.5M
2022-08-10 46.90 47.01 45.40 45.92 3.6M
2022-08-09 46.64 46.78 46.17 46.60 2.5M
2022-08-08 46.63 47.13 46.18 46.52 3.4M
2022-08-05 46.47 47.00 45.76 46.15 4.1M
2022-08-04 44.97 46.67 44.81 46.39 6.9M
2022-08-03 44.46 44.99 44.04 44.75 2.9M
2022-08-02 44.11 44.65 43.81 44.45 2.7M
2022-08-01 43.60 44.41 43.39 44.02 2.2M
2022-07-29 43.28 44.11 43.04 43.53 3.0M
2022-07-28 43.09 43.50 42.71 43.15 1.2M
2022-07-27 42.68 43.41 42.62 43.21 2.4M
2022-07-26 42.62 42.91 42.38 42.52 1.9M
2022-07-25 42.27 42.86 41.89 42.62 2.3M
2022-07-22 41.97 42.29 41.58 42.01 2.1M
2022-07-21 41.41 42.14 41.32 41.98 1.7M
2022-07-20 41.86 42.50 41.24 41.73 3.8M
2022-07-19 41.45 41.95 41.32 41.73 2.2M
2022-07-18 42.13 42.28 40.90 41.33 2.2M
2022-07-15 41.67 41.90 40.59 41.27 2.9M
2022-07-14 40.63 41.61 40.31 41.44 3.4M
2022-07-13 40.59 41.66 40.28 41.04 4.4M
2022-07-12 40.00 41.00 39.18 40.64 4.0M
2022-07-11 40.89 41.17 39.54 39.94 4.1M
2022-07-08 41.68 42.16 40.91 41.22 1.6M
2022-07-07 41.18 42.16 41.15 41.67 2.7M
2022-07-06 41.51 41.71 40.54 41.07 3.2M
2022-07-05 41.90 42.17 41.06 41.62 4.2M
2022-07-04 42.40 42.71 41.99 42.31 1.8M
2022-07-01 42.75 43.13 42.31 42.77 3.5M
2022-06-30 41.84 43.26 41.69 42.95 3.9M
2022-06-29 42.03 42.65 41.91 42.28 3.1M
2022-06-28 41.80 42.60 41.78 42.03 4.0M
2022-06-27 40.74 41.98 40.69 41.76 4.1M
2022-06-24 40.52 40.86 40.28 40.75 3.1M
2022-06-23 40.93 41.03 40.06 40.13 4.4M
2022-06-22 39.64 41.19 39.46 40.84 8.1M
2022-06-21 39.88 40.69 39.76 40.01 4.8M
2022-06-20 39.06 40.98 38.98 39.68 6.8M
2022-06-17 37.69 39.15 37.34 39.00 6.7M
2022-06-15 37.54 38.46 37.39 38.10 9.6M
2022-06-14 36.51 37.48 36.37 37.08 6.0M
2022-06-13 35.88 36.49 35.59 36.22 7.4M
2022-06-10 37.71 37.71 36.24 36.51 23.3M
2022-06-09 38.62 39.87 37.81 39.09 10.2M
2022-06-08 38.01 38.95 37.75 38.29 5.5M
2022-06-07 37.89 38.39 37.63 38.03 2.8M
2022-06-06 38.35 38.91 37.69 38.12 4.6M
2022-06-03 39.23 39.58 38.14 38.35 6.3M
2022-06-02 39.03 39.38 38.54 39.23 3.3M
2022-06-01 38.55 38.97 37.90 38.64 4.1M
2022-05-31 38.04 38.69 37.92 38.29 4.6M
2022-05-30 39.41 39.46 37.58 37.98 6.4M
2022-05-27 38.63 39.73 38.59 39.33 8.6M
2022-05-26 40.15 40.84 38.42 39.10 7.8M
2022-05-25 39.92 40.87 39.60 40.12 3.3M
2022-05-24 39.00 40.01 38.97 40.01 3.6M
2022-05-23 39.93 39.95 38.92 39.21 2.6M
2022-05-20 40.20 40.38 39.01 39.65 2.5M
2022-05-19 40.00 40.74 38.86 39.73 10.7M
2022-05-18 39.37 39.45 37.27 38.75 8.4M
2022-05-17 38.48 39.90 38.11 39.03 4.9M
2022-05-16 37.12 38.54 37.09 37.89 2.3M
2022-05-13 36.69 37.56 36.40 37.09 3.5M
2022-05-12 35.50 36.70 35.28 36.45 3.0M
2022-05-11 36.61 36.66 35.38 35.74 2.2M
2022-05-10 35.78 36.51 35.42 35.95 2.4M
2022-05-09 34.91 35.82 34.70 35.44 2.7M
2022-05-06 35.56 36.07 35.10 35.20 2.7M
2022-05-05 35.88 36.34 34.86 35.57 3.3M
2022-05-04 35.61 36.61 34.20 36.30 5.0M
2022-05-03 35.62 35.86 35.23 35.52 1.8M
2022-05-02 36.69 36.74 34.55 35.78 4.3M
2022-04-29 37.03 38.23 36.92 36.93 3.9M
2022-04-28 38.47 39.21 38.25 38.67 3.3M
2022-04-27 38.59 38.78 37.96 38.49 2.7M
2022-04-26 38.16 38.63 37.44 37.73 3.7M
2022-04-25 37.47 38.72 37.37 38.29 5.1M
2022-04-22 37.77 38.28 37.19 37.57 4.4M
2022-04-20 37.04 40.26 37.03 39.13 13.7M
2022-04-19 38.70 38.70 36.33 37.41 6.3M
2022-04-18 39.25 39.43 38.45 38.69 5.7M
2022-04-14 39.52 39.92 39.18 39.42 7.4M
2022-04-13 38.08 39.55 37.42 39.38 8.0M
2022-04-12 37.95 38.87 37.78 37.93 4.1M
2022-04-11 37.72 37.88 36.66 37.52 4.4M
2022-04-08 36.86 39.01 36.86 38.29 7.6M
2022-04-07 35.92 37.42 35.75 36.82 5.6M
2022-04-06 34.64 36.19 33.74 35.82 5.1M
2022-04-05 36.13 36.13 34.70 34.81 2.4M
2022-04-04 35.96 36.41 35.59 36.21 2.3M
2022-04-01 35.10 36.39 35.04 35.99 4.0M
2022-03-31 33.94 35.04 33.94 34.71 3.0M
2022-03-30 34.19 34.19 33.22 33.94 2.7M
2022-03-29 34.34 34.59 33.85 34.09 1.8M
2022-03-28 33.87 33.92 33.30 33.60 1.3M
2022-03-25 33.60 33.94 33.31 33.53 1.4M
2022-03-24 33.13 33.56 32.86 33.56 1.6M
2022-03-23 33.06 33.39 32.65 32.92 2.4M
2022-03-22 32.40 33.46 32.32 33.13 3.7M
2022-03-21 32.52 32.68 31.76 32.10 1.7M
2022-03-18 31.57 32.46 31.26 32.40 2.6M
2022-03-17 30.86 31.82 30.37 31.64 3.7M
2022-03-16 30.94 31.20 30.28 31.09 2.2M
2022-03-15 30.79 31.23 30.38 30.87 1.4M
2022-03-14 31.30 31.71 30.54 30.83 1.3M
2022-03-11 31.91 32.07 30.70 31.09 1.7M
2022-03-10 31.56 31.75 30.45 31.66 2.1M
2022-03-09 30.95 32.57 30.82 31.96 2.6M
2022-03-08 30.56 31.11 30.07 30.72 2.3M
2022-03-07 32.27 32.27 30.31 30.42 1.9M
2022-03-04 32.59 32.64 31.34 32.21 1.5M
2022-03-03 31.68 32.73 31.49 32.49 2.0M
2022-03-02 31.87 32.17 31.51 31.79 1.3M
2022-02-25 31.17 31.86 31.16 31.85 2.0M
2022-02-24 31.47 31.72 30.44 31.33 3.5M
2022-02-23 31.73 32.49 31.71 32.17 2.6M
2022-02-22 31.45 31.78 30.78 31.15 1.7M
2022-02-21 31.86 31.98 30.95 31.14 1.4M
2022-02-18 32.21 32.27 31.72 31.77 1.8M
2022-02-17 32.14 32.39 31.70 31.93 1.9M
2022-02-16 32.88 33.81 31.84 32.03 4.4M
2022-02-15 30.55 32.40 30.45 32.40 4.9M
2022-02-14 30.62 30.87 30.05 30.41 1.8M
2022-02-11 31.10 31.40 30.28 30.58 1.7M
2022-02-10 31.07 31.26 30.54 30.89 1.6M
2022-02-09 30.22 30.90 29.30 30.77 3.4M
2022-02-08 30.30 30.33 29.87 30.11 1.9M
2022-02-07 30.69 30.70 30.00 30.33 1.8M
2022-02-04 30.74 31.18 30.33 30.70 2.6M
2022-02-03 30.37 31.32 30.21 30.96 2.5M
2022-02-02 31.34 31.66 30.36 30.36 3.3M
2022-02-01 32.19 32.31 31.20 31.33 1.9M
2022-01-31 32.10 32.24 31.40 31.92 2.3M
2022-01-28 31.23 32.19 31.11 32.06 1.6M
2022-01-27 31.84 32.43 31.15 31.51 1.8M
2022-01-26 31.33 31.90 31.19 31.57 2.1M
2022-01-25 30.45 31.19 30.01 30.85 1.4M
2022-01-24 31.07 31.40 30.29 30.46 1.9M
2022-01-21 30.27 31.23 30.06 30.96 2.7M
2022-01-20 29.95 30.86 29.79 30.24 1.9M
2022-01-19 29.19 30.35 29.04 29.95 1.9M
2022-01-18 28.79 29.20 28.56 28.98 1.8M
2022-01-17 29.93 30.47 29.46 30.10 1.3M
2022-01-14 29.95 30.25 29.39 29.95 1.9M
2022-01-13 29.90 30.95 29.59 29.92 3.2M
2022-01-12 29.76 30.25 28.48 29.94 3.1M
2022-01-11 28.30 29.02 28.18 28.77 2.4M
2022-01-10 29.01 29.38 28.05 28.36 3.3M
2022-01-07 29.96 30.18 28.91 29.05 2.5M
2022-01-06 30.28 30.46 29.83 30.05 1.6M
2022-01-05 29.83 30.39 29.64 30.08 1.8M
2022-01-04 31.46 31.47 29.98 30.24 1.7M
2022-01-03 31.90 32.45 30.93 31.11 1.8M