ELET6

ELETROBRAS PNB Historical Data

ELET6 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 33.68 1.64 5.12% 32.49 34.15 32.28 3,507,000
Dec 01 2021 32.04 -0.01 -0.03% 32.30 33.10 31.67 3,251,400
Nov 30 2021 32.05 -0.24 -0.74% 32.29 32.47 31.26 2,799,000
Nov 29 2021 32.29 0.10 0.31% 32.59 32.84 32.25 1,120,200
Nov 26 2021 32.19 -0.86 -2.6% 32.05 32.47 31.80 1,523,700
Nov 25 2021 33.05 0.75 2.32% 32.55 33.84 32.31 2,352,100
Nov 24 2021 32.30 -0.21 -0.65% 32.13 32.74 31.78 1,096,000
Nov 23 2021 32.51 0.71 2.23% 31.90 32.99 31.30 2,160,100
Nov 22 2021 31.80 0.00 +0.00% 32.93 32.93 31.58 0
Nov 22 2021 31.80 -0.84 -2.57% 32.93 32.93 31.58 877,100
Nov 19 2021 32.64 0.55 1.71% 31.94 32.91 31.94 1,620,900
Nov 18 2021 32.09 0.21 0.66% 32.09 32.65 31.77 2,039,300
Nov 17 2021 31.88 -2.06 -6.07% 33.50 33.50 31.62 5,302,100
Nov 16 2021 33.94 -1.19 -3.39% 35.35 35.42 33.70 1,926,300
Nov 15 2021 35.13 0.00 +0.00% 35.70 36.05 34.99 0
Nov 12 2021 35.13 -0.47 -1.32% 35.70 36.05 34.99 1,060,200
Nov 11 2021 35.60 0.46 1.31% 35.77 35.90 35.32 1,345,900
Nov 10 2021 35.14 0.65 1.88% 34.67 35.76 34.63 1,504,300
Nov 09 2021 34.49 0.66 1.95% 33.60 35.52 33.60 1,436,200
Nov 08 2021 33.83 -0.01 -0.03% 33.64 34.42 33.47 778,900
Nov 05 2021 33.84 0.91 2.76% 33.20 34.25 33.20 1,515,500
Nov 04 2021 32.93 -2.29 -6.5% 34.82 34.92 32.57 3,185,300
Nov 03 2021 35.22 0.72 2.09% 34.20 35.42 33.95 2,272,400
Nov 02 2021 34.50 0.00 +0.00% 33.92 35.15 33.92 0
Nov 01 2021 34.50 0.60 1.77% 33.92 35.15 33.92 2,832,200
Oct 29 2021 33.90 -1.43 -4.05% 35.75 36.02 33.69 5,233,900
Oct 28 2021 35.33 -0.90 -2.48% 35.79 36.49 35.33 1,891,600
Oct 27 2021 36.23 0.33 0.92% 36.23 37.09 35.92 1,446,200
Oct 26 2021 35.90 -0.20 -0.55% 35.61 36.34 34.86 3,130,500
Oct 25 2021 36.10 1.00 2.85% 35.12 36.46 35.12 3,063,600
Oct 22 2021 35.10 -0.98 -2.72% 35.89 35.90 33.31 5,691,600
Oct 21 2021 36.08 -1.69 -4.47% 37.10 37.16 35.46 4,479,700
Oct 20 2021 37.77 -1.50 -3.82% 39.61 40.49 37.68 4,892,600
Oct 19 2021 39.27 -1.25 -3.08% 40.29 40.39 38.93 2,977,300
Oct 18 2021 40.52 0.89 2.25% 39.22 40.74 38.74 2,715,000
Oct 15 2021 39.63 -0.53 -1.32% 40.41 40.65 39.50 2,434,800
Oct 14 2021 40.16 0.78 1.98% 39.75 40.42 39.19 2,719,500
Oct 13 2021 39.38 0.30 0.77% 39.17 40.10 39.08 1,911,500
Oct 12 2021 39.08 0.00 +0.00% 38.51 39.73 38.00 0
Oct 11 2021 39.08 0.64 1.66% 38.51 39.73 38.00 2,002,300
Oct 08 2021 38.44 1.01 2.7% 37.51 38.89 37.42 1,929,900
Oct 07 2021 37.43 0.63 1.71% 37.10 37.93 36.95 1,925,000
Oct 06 2021 36.80 -0.46 -1.23% 36.64 37.05 36.05 1,766,000
Oct 05 2021 37.26 -0.14 -0.37% 37.69 37.69 36.80 1,411,400
Oct 04 2021 37.40 -1.95 -4.96% 38.89 39.05 36.86 2,973,300
Oct 01 2021 39.35 0.75 1.94% 38.72 39.53 38.51 1,545,500
Sep 30 2021 38.60 -0.65 -1.66% 39.43 39.76 38.58 2,418,900
Sep 29 2021 39.25 -0.04 -0.1% 39.52 40.15 39.13 1,595,700
Sep 28 2021 39.29 -0.47 -1.18% 39.58 40.07 39.01 1,374,100
Sep 27 2021 39.76 -0.24 -0.6% 40.02 40.61 39.41 1,725,700
Sep 24 2021 40.00 0.32 0.81% 39.45 40.31 38.90 3,165,700
Sep 23 2021 39.68 1.28 3.33% 38.61 39.80 38.31 2,358,700
Sep 22 2021 38.40 -0.15 -0.39% 38.80 39.12 38.30 1,972,400
Sep 21 2021 38.55 0.85 2.25% 37.90 39.18 37.50 2,136,700
Sep 20 2021 37.70 -0.54 -1.41% 37.94 38.69 37.31 3,908,600
Sep 17 2021 38.24 0.04 0.1% 38.14 38.58 37.74 4,664,200
Sep 16 2021 38.20 -0.20 -0.52% 38.04 38.67 37.94 1,704,600
Sep 15 2021 38.40 -0.23 -0.6% 38.73 39.00 37.98 2,021,200
Sep 14 2021 38.63 0.71 1.87% 38.11 38.96 37.87 1,890,300
Sep 13 2021 37.92 1.07 2.9% 37.97 38.52 37.44 1,513,600
Sep 10 2021 36.85 0.19 0.52% 36.91 38.10 36.81 1,870,400
Sep 09 2021 36.66 1.68 4.8% 35.01 37.21 35.00 3,344,400
Sep 08 2021 34.98 -3.38 -8.81% 38.30 38.30 34.95 4,622,100
Sep 07 2021 38.36 0.00 +0.00% 37.66 38.38 37.49 0
Sep 06 2021 38.36 0.81 2.16% 37.66 38.38 37.49 1,584,300
Your Recent History
BOV
ELET6
ELETROBRAS..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211203 20:34:26