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
2023-12-28 43.09 43.43 42.90 42.90 0.8M
2023-12-27 42.88 43.17 42.77 43.01 0.6M
2023-12-26 43.10 43.27 42.84 42.91 0.7M
2023-12-22 42.43 43.19 42.22 42.81 0.6M
2023-12-21 42.35 42.48 41.97 42.43 0.6M
2023-12-20 42.30 42.80 41.85 42.05 1.2M
2023-12-19 42.16 42.60 41.89 42.59 1.1M
2023-12-18 41.52 42.17 41.45 41.96 1.0M
2023-12-15 42.20 42.48 41.25 41.25 1.9M
2023-12-14 42.82 42.91 41.85 42.21 1.2M
2023-12-13 40.84 42.59 40.84 42.33 1.9M
2023-12-12 41.19 41.27 40.74 41.07 0.6M
2023-12-11 41.18 41.53 40.87 41.20 0.6M
2023-12-08 41.89 42.05 41.12 41.22 1.3M
2023-12-07 41.70 41.95 41.63 41.84 0.7M
2023-12-06 41.84 41.96 41.40 41.63 1.0M
2023-12-05 40.64 41.63 40.51 41.36 1.2M
2023-12-04 41.01 41.39 40.63 40.91 0.7M
2023-12-01 40.80 41.38 40.44 41.01 0.9M
2023-11-30 40.88 41.33 40.15 40.97 3.4M
2023-11-29 41.09 41.33 40.69 40.83 0.5M
2023-11-28 41.16 41.64 40.80 40.98 0.8M
2023-11-27 40.78 41.43 40.44 41.27 0.9M
2023-11-24 41.22 41.25 40.41 40.48 0.6M
2023-11-23 40.59 41.43 40.43 41.32 0.7M
2023-11-22 40.15 41.09 40.15 40.52 1.4M
2023-11-21 40.58 40.76 40.03 40.11 1.0M
2023-11-20 40.52 41.06 40.22 40.91 0.8M
2023-11-17 40.63 41.06 40.00 40.37 1.0M
2023-11-16 39.42 40.79 39.42 40.63 2.7M
2023-11-14 38.60 39.56 38.06 39.42 2.8M
2023-11-13 37.82 38.45 37.55 38.09 1.5M
2023-11-10 37.71 38.35 37.59 37.68 2.5M
2023-11-09 37.76 38.16 37.30 37.48 1.2M
2023-11-08 38.53 38.62 37.42 37.70 1.9M
2023-11-07 37.34 38.17 37.32 37.76 1.7M
2023-11-06 37.16 37.46 36.64 37.23 1.4M
2023-11-03 36.60 37.65 36.60 37.11 1.6M
2023-11-01 35.13 36.64 35.13 36.35 1.8M
2023-10-31 34.94 35.24 34.70 35.11 0.7M
2023-10-30 35.46 35.73 34.67 34.93 1.3M
2023-10-27 35.70 36.44 34.74 34.99 1.2M
2023-10-26 34.99 35.87 34.98 35.70 1.3M
2023-10-25 35.08 35.28 34.61 34.90 0.7M
2023-10-24 35.19 35.65 34.85 35.26 1.2M
2023-10-23 34.68 35.24 34.62 34.92 0.7M
2023-10-20 34.27 35.24 34.27 34.71 1.3M
2023-10-19 34.43 35.12 34.19 34.57 1.4M
2023-10-18 35.08 35.08 34.24 34.43 1.8M
2023-10-17 35.72 35.94 34.96 35.26 1.9M
2023-10-16 36.25 36.55 35.75 35.98 1.3M
2023-10-13 37.32 37.32 36.10 36.18 1.1M
2023-10-11 36.86 37.18 36.68 37.10 0.9M
2023-10-10 35.99 36.92 35.99 36.78 1.7M
2023-10-09 34.64 36.06 34.50 35.85 1.2M
2023-10-06 34.96 35.14 34.29 35.03 1.2M
2023-10-05 35.73 35.96 35.09 35.35 1.8M
2023-10-04 35.71 35.98 35.46 35.73 1.8M
2023-10-03 36.25 36.48 35.52 35.71 2.7M
2023-10-02 36.86 36.86 36.34 36.43 2.2M
2023-09-29 36.53 36.92 36.33 36.84 3.5M
2023-09-28 35.18 36.45 35.11 36.29 3.6M
2023-09-27 36.13 36.25 34.71 35.26 2.0M
2023-09-26 36.24 37.19 36.02 36.08 4.5M
2023-09-25 34.84 35.96 34.61 35.42 2.0M
2023-09-22 34.92 35.14 34.48 34.81 1.0M
2023-09-21 35.20 35.59 34.51 34.82 1.6M
2023-09-20 35.06 35.91 35.03 35.71 1.2M
2023-09-19 35.24 35.48 34.71 34.97 1.2M
2023-09-18 35.41 35.47 34.95 35.16 0.8M
2023-09-15 35.60 35.68 35.15 35.38 1.5M
2023-09-14 35.74 36.03 35.18 35.66 0.9M
2023-09-13 35.64 36.58 35.45 35.66 3.6M
2023-09-12 35.01 35.54 34.92 35.47 1.5M
2023-09-11 34.61 34.92 34.18 34.85 1.2M
2023-09-09 37.61 37.61 37.61 37.61 0.0M
2023-09-08 34.30 34.45 33.81 34.38 1.5M
2023-09-06 34.85 35.06 34.30 34.30 0.9M
2023-09-05 35.20 35.40 34.66 35.01 3.2M
2023-09-04 35.16 35.66 34.82 35.28 1.2M
2023-09-02 38.83 38.83 38.83 38.83 0.0M
2023-09-01 35.45 35.83 35.34 35.40 1.4M
2023-08-31 36.28 36.28 35.37 35.37 2.0M
2023-08-30 36.51 36.61 36.07 36.28 1.5M
2023-08-29 36.43 36.61 36.03 36.40 1.0M
2023-08-28 36.47 36.67 36.00 36.36 1.1M
2023-08-25 36.86 37.03 36.39 36.47 1.6M
2023-08-24 36.57 37.58 36.37 36.98 3.8M
2023-08-23 34.53 36.62 34.48 36.48 5.1M
2023-08-22 34.19 34.52 34.09 34.44 2.4M
2023-08-21 34.90 34.95 33.77 34.15 1.9M
2023-08-18 34.95 35.02 34.65 34.82 2.7M
2023-08-17 34.68 34.87 34.07 34.77 6.5M
2023-08-16 36.00 36.05 34.24 34.47 11.0M
2023-08-15 36.71 36.99 35.87 36.07 6.6M
2023-08-14 37.76 37.85 37.10 37.42 1.6M
2023-08-11 38.61 38.61 37.46 37.77 1.0M
2023-08-10 38.41 38.68 37.96 38.14 1.2M
2023-08-09 37.86 39.05 37.28 38.03 2.7M
2023-08-08 37.27 38.13 37.19 37.76 1.2M
2023-08-07 37.84 37.84 37.15 37.43 0.7M
2023-08-04 37.54 38.30 37.28 37.55 1.9M
2023-08-03 39.53 39.61 37.48 37.49 3.3M
2023-08-02 39.33 39.66 39.10 39.42 0.7M
2023-08-01 39.36 39.63 38.82 39.33 1.3M
2023-07-31 39.35 40.45 39.19 39.84 1.1M
2023-07-28 39.22 39.65 39.02 39.12 0.5M
2023-07-27 40.49 40.68 39.13 39.21 1.2M
2023-07-26 39.32 40.61 39.26 40.48 1.9M
2023-07-25 39.97 40.19 39.33 39.43 1.2M
2023-07-24 39.81 40.01 39.15 39.65 1.1M
2023-07-21 38.74 39.81 38.74 39.65 1.4M
2023-07-20 38.82 39.09 38.60 38.75 1.2M
2023-07-19 38.67 39.19 38.34 38.80 1.8M
2023-07-18 38.81 39.02 38.52 38.88 0.7M
2023-07-17 38.81 39.04 38.54 38.97 0.7M
2023-07-14 39.31 39.59 38.62 38.81 1.4M
2023-07-13 39.54 39.66 39.19 39.47 1.5M
2023-07-12 39.81 40.09 39.00 39.15 1.5M
2023-07-11 39.91 39.92 38.92 39.65 1.8M
2023-07-10 39.70 40.48 39.70 39.90 0.8M
2023-07-07 39.75 40.56 39.54 40.04 1.2M
2023-07-06 40.17 40.59 39.44 39.58 1.4M
2023-07-05 40.10 41.08 39.94 40.54 2.0M
2023-07-04 40.35 40.55 39.63 40.10 1.2M
2023-07-03 40.90 41.12 40.29 40.38 2.1M
2023-06-30 40.38 41.25 40.22 40.65 2.4M
2023-06-29 39.60 40.27 39.48 39.95 1.4M
2023-06-28 39.53 40.23 39.31 39.69 1.5M
2023-06-27 40.07 40.41 38.85 39.46 2.2M
2023-06-26 41.12 41.12 39.72 40.03 1.4M
2023-06-23 40.07 41.57 40.07 41.01 1.4M
2023-06-22 40.65 40.90 39.94 40.26 1.1M
2023-06-21 40.71 40.99 40.33 40.84 2.7M
2023-06-20 40.43 40.77 40.21 40.50 1.6M
2023-06-19 40.31 40.81 40.08 40.43 1.0M
2023-06-16 40.43 40.91 40.10 40.33 3.0M
2023-06-15 40.28 41.18 40.09 40.68 1.5M
2023-06-14 40.49 40.86 39.93 40.58 4.0M
2023-06-13 40.84 41.12 39.91 39.93 2.8M
2023-06-12 39.73 41.14 39.46 40.73 4.3M
2023-06-09 38.92 39.88 38.82 39.45 2.3M
2023-06-07 39.02 39.27 38.52 38.64 2.2M
2023-06-06 37.36 39.01 37.26 38.78 2.4M
2023-06-05 37.55 37.58 37.02 37.26 1.0M
2023-06-02 36.83 37.37 36.77 37.21 2.1M
2023-06-01 36.21 36.59 35.44 36.50 4.1M
2023-05-31 35.47 36.42 35.21 35.97 3.5M
2023-05-30 35.69 35.79 35.18 35.45 2.3M
2023-05-29 35.97 35.97 35.17 35.51 1.1M
2023-05-26 36.61 36.79 35.45 35.90 1.7M
2023-05-25 36.51 37.14 36.10 36.30 3.0M
2023-05-24 35.89 36.33 35.46 35.51 1.3M
2023-05-23 35.90 36.63 35.86 36.10 1.2M
2023-05-22 35.97 36.43 35.66 35.89 2.3M
2023-05-19 34.99 35.97 34.57 35.77 2.3M
2023-05-18 35.56 35.90 34.81 34.88 5.8M
2023-05-17 36.15 36.68 35.38 35.60 5.4M
2023-05-16 36.35 37.15 36.01 36.13 1.4M
2023-05-15 35.97 36.54 35.61 36.35 3.1M
2023-05-12 36.00 36.21 35.57 35.97 3.4M
2023-05-11 35.26 36.72 35.22 36.26 3.5M
2023-05-10 34.88 36.45 34.78 35.97 6.0M
2023-05-09 33.35 35.18 33.01 34.73 4.8M
2023-05-08 34.35 34.41 32.71 33.45 6.6M
2023-05-06 37.44 37.44 37.44 37.44 0.0M
2023-05-05 33.61 34.28 33.57 34.05 5.1M
2023-05-04 33.28 33.85 33.08 33.61 2.9M
2023-05-03 33.44 33.46 32.76 32.86 2.0M
2023-05-02 33.88 34.19 33.13 33.26 3.3M
2023-04-28 33.78 34.10 33.12 33.24 3.4M
2023-04-27 33.30 33.85 33.19 33.62 2.5M
2023-04-26 33.48 34.06 33.30 33.35 3.2M
2023-04-25 33.27 34.00 33.23 33.49 3.0M
2023-04-24 33.04 34.19 32.65 33.77 6.4M
2023-04-20 32.91 33.19 32.52 32.96 6.3M
2023-04-19 33.18 33.50 32.84 32.91 2.6M
2023-04-18 33.09 33.76 32.84 33.48 2.0M
2023-04-17 33.63 33.67 32.52 32.86 3.2M
2023-04-14 33.94 34.44 33.15 33.98 2.1M
2023-04-13 34.05 34.33 33.56 34.05 2.4M
2023-04-12 33.05 34.87 32.96 33.98 7.1M
2023-04-11 32.37 33.33 32.37 32.91 2.6M
2023-04-10 31.81 32.20 31.66 32.04 1.0M
2023-04-06 31.50 31.72 31.23 31.55 1.3M
2023-04-05 31.79 32.04 31.40 31.47 1.3M
2023-04-04 31.42 32.12 31.40 31.83 1.1M
2023-04-03 31.78 31.87 31.19 31.28 2.3M
2023-03-31 32.16 32.34 31.71 31.83 1.2M
2023-03-30 31.97 32.33 31.55 32.03 2.6M
2023-03-29 32.03 32.03 30.82 31.55 3.3M
2023-03-28 30.76 32.16 30.66 31.81 4.4M
2023-03-27 29.71 30.71 29.71 30.45 2.7M
2023-03-24 29.30 30.20 29.20 29.60 4.1M
2023-03-23 29.49 29.81 28.62 29.21 2.8M
2023-03-22 29.19 30.05 29.11 29.40 4.2M
2023-03-21 30.19 30.54 29.15 29.15 4.3M
2023-03-20 30.61 30.61 30.02 30.17 2.5M
2023-03-17 31.81 31.81 30.41 30.45 4.7M
2023-03-16 31.97 32.99 31.72 31.99 5.1M
2023-03-15 29.87 32.42 29.81 32.05 7.2M
2023-03-14 29.71 30.46 29.33 30.23 3.2M
2023-03-13 29.48 30.12 29.18 29.68 2.2M
2023-03-10 29.73 30.11 29.27 29.64 2.1M
2023-03-09 30.45 30.69 29.65 29.87 3.3M
2023-03-08 29.97 30.90 29.91 30.62 2.6M
2023-03-07 30.52 30.70 29.81 29.92 2.4M
2023-03-06 30.56 30.87 30.08 30.52 2.6M
2023-03-03 30.71 30.95 30.52 30.52 2.3M
2023-03-02 30.90 31.55 30.54 30.71 1.8M
2023-03-01 31.63 31.67 30.52 30.90 2.1M
2023-02-28 31.87 32.22 31.29 31.56 2.6M
2023-02-27 31.76 32.19 31.63 31.87 1.3M
2023-02-24 31.72 32.19 31.53 31.76 1.6M
2023-02-23 32.55 32.57 31.55 31.87 3.1M
2023-02-22 32.32 32.57 31.92 32.27 1.9M
2023-02-17 32.66 33.45 32.62 33.02 2.0M
2023-02-16 32.88 32.98 31.69 32.76 4.1M
2023-02-15 32.59 33.37 32.15 32.95 2.9M
2023-02-14 34.21 34.28 32.26 32.61 3.9M
2023-02-13 34.47 34.71 33.89 33.92 1.8M
2023-02-10 33.78 34.63 33.75 34.47 2.2M
2023-02-09 34.43 34.59 33.77 33.90 2.2M
2023-02-08 34.12 34.56 33.74 34.32 2.4M
2023-02-07 35.34 35.66 34.01 34.13 3.4M
2023-02-06 35.03 35.55 34.93 35.34 2.2M
2023-02-03 35.92 36.02 34.99 35.09 2.9M
2023-02-02 36.80 37.78 35.85 36.06 3.7M
2023-02-01 37.21 37.52 35.81 37.12 5.7M
2023-01-31 37.28 37.90 37.07 37.27 2.6M
2023-01-30 38.27 38.49 37.06 37.27 2.4M
2023-01-27 39.06 39.26 38.04 38.18 3.0M
2023-01-26 39.00 39.38 38.91 39.13 2.9M
2023-01-25 38.06 38.91 37.81 38.80 1.8M
2023-01-24 37.47 38.14 37.36 38.06 1.1M
2023-01-23 37.49 37.85 37.23 37.38 1.5M
2023-01-20 38.34 38.34 37.13 37.49 2.5M
2023-01-19 37.66 38.58 37.37 38.36 2.5M
2023-01-18 38.50 38.61 37.87 38.08 1.3M
2023-01-17 37.79 38.42 37.52 38.07 2.1M
2023-01-16 37.66 38.13 37.38 37.63 2.1M
2023-01-13 38.12 38.30 37.68 37.97 1.5M
2023-01-12 38.53 39.34 38.25 38.50 2.3M
2023-01-11 37.00 38.83 36.75 38.53 2.6M
2023-01-10 37.44 37.77 36.49 37.02 2.2M
2023-01-09 36.68 38.21 36.50 37.63 2.0M
2023-01-06 37.16 37.85 36.91 37.03 1.6M
2023-01-05 37.37 37.37 36.97 37.12 1.9M
2023-01-04 36.77 37.91 36.69 37.29 3.6M
2023-01-03 36.76 37.21 36.22 36.34 2.7M
2023-01-02 36.85 37.20 36.09 36.87 1.9M