Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ELET6 - ELETROBRAS - PNB N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 43,98 | 45,60 | +2,80% | 43,77 | 45,60 | 45,18 | 45,55 | 45,60 | 6.561 | 6.868.685.400 |
| 16/4/2025 | 45,04 | 44,36 | -1,99% | 44,25 | 45,16 | 44,52 | 44,25 | 44,38 | 8.004 | 7.887.472.100 |
| 15/4/2025 | 45,65 | 45,26 | -0,66% | 45,13 | 45,92 | 45,33 | 45,24 | 45,26 | 5.381 | 4.743.538.200 |
| 14/4/2025 | 45,31 | 45,56 | +1,61% | 44,82 | 45,72 | 45,39 | 45,54 | 45,60 | 7.729 | 7.213.003.800 |
| 11/4/2025 | 45,38 | 44,84 | -0,64% | 44,57 | 45,38 | 44,83 | 44,81 | 44,86 | 10.113 | 8.812.508.200 |
| 10/4/2025 | 44,40 | 45,13 | +1,12% | 44,10 | 45,13 | 44,69 | 45,00 | 45,13 | 5.955 | 6.105.278.800 |
| 9/4/2025 | 43,61 | 44,63 | +1,76% | 43,46 | 45,17 | 44,34 | 44,61 | 44,68 | 15.969 | 13.422.877.700 |
| 8/4/2025 | 43,82 | 43,86 | +0,09% | 43,78 | 44,54 | 44,08 | 43,83 | 43,99 | 7.293 | 8.294.036.900 |
| 7/4/2025 | 43,50 | 43,82 | -0,41% | 43,01 | 44,34 | 43,74 | 43,80 | 43,84 | 8.922 | 6.469.284.800 |
| 4/4/2025 | 44,44 | 44,00 | -1,79% | 43,72 | 44,50 | 44,04 | 43,97 | 44,00 | 9.207 | 10.295.384.500 |
| 3/4/2025 | 44,13 | 44,80 | +1,08% | 44,06 | 45,62 | 45,04 | 44,78 | 44,84 | 9.071 | 8.126.341.300 |
| 2/4/2025 | 44,49 | 44,32 | -0,14% | 43,95 | 44,50 | 44,30 | 44,19 | 44,33 | 3.873 | 4.012.673.300 |
| 1/4/2025 | 44,65 | 44,38 | -0,09% | 44,15 | 44,78 | 44,46 | 44,25 | 44,38 | 4.519 | 4.396.237.900 |
| 31/3/2025 | 44,10 | 44,42 | -0,45% | 44,10 | 44,69 | 44,42 | 44,40 | 44,50 | 4.068 | 5.239.047.700 |
| 28/3/2025 | 44,54 | 44,62 | -1,31% | 44,14 | 44,82 | 44,56 | 44,55 | 44,65 | 5.036 | 10.534.131.300 |
| 27/3/2025 | 45,02 | 45,21 | +0,42% | 44,45 | 45,50 | 45,14 | 45,02 | 45,22 | 6.045 | 5.466.433.000 |
| 26/3/2025 | 45,30 | 45,02 | -0,38% | 44,52 | 45,40 | 44,91 | 44,87 | 45,07 | 3.737 | 3.056.651.200 |
| 25/3/2025 | 45,25 | 45,19 | +0,56% | 44,93 | 45,68 | 45,20 | 45,11 | 45,21 | 4.758 | 3.714.900.300 |
| 24/3/2025 | 45,03 | 44,94 | -0,29% | 44,42 | 45,14 | 44,87 | 44,91 | 44,94 | 7.783 | 5.983.394.300 |
| 21/3/2025 | 45,21 | 45,07 | -0,51% | 44,72 | 45,56 | 45,01 | 44,90 | 45,08 | 10.083 | 14.501.647.700 |
| 20/3/2025 | 45,44 | 45,30 | -0,31% | 44,95 | 45,85 | 45,34 | 45,24 | 45,30 | 11.983 | 15.876.694.400 |
| 19/3/2025 | 44,37 | 45,44 | +2,60% | 44,10 | 45,60 | 45,21 | 45,44 | 45,45 | 9.047 | 10.020.989.900 |
| 18/3/2025 | 44,25 | 44,29 | +0,23% | 43,83 | 44,55 | 44,28 | 44,11 | 44,29 | 5.367 | 4.008.777.600 |
| 17/3/2025 | 43,86 | 44,19 | +0,75% | 43,71 | 44,39 | 44,11 | 44,17 | 44,24 | 6.373 | 4.668.967.300 |
| 14/3/2025 | 43,53 | 43,86 | +0,16% | 42,80 | 44,28 | 43,65 | 43,80 | 43,87 | 11.927 | 10.343.116.600 |
| 13/3/2025 | 42,94 | 43,79 | +1,96% | 42,40 | 44,01 | 43,65 | 43,76 | 43,80 | 6.893 | 6.876.098.200 |
| 12/3/2025 | 42,72 | 42,95 | +0,51% | 42,37 | 42,98 | 42,80 | 42,81 | 42,95 | 5.651 | 5.151.358.400 |
| 11/3/2025 | 43,03 | 42,73 | -0,63% | 42,24 | 43,04 | 42,58 | 42,73 | 42,82 | 7.624 | 6.485.239.500 |
| 10/3/2025 | 42,25 | 43,00 | +0,75% | 42,19 | 43,28 | 42,96 | 42,88 | 43,01 | 8.815 | 9.192.472.800 |
| 7/3/2025 | 41,60 | 42,68 | +1,35% | 41,49 | 43,22 | 42,64 | 42,67 | 43,00 | 7.419 | 5.895.363.500 |
| 6/3/2025 | 41,59 | 42,11 | +1,37% | 41,12 | 42,53 | 42,07 | 42,10 | 42,12 | 6.619 | 5.312.236.500 |
| 5/3/2025 | 41,94 | 41,54 | -1,02% | 41,50 | 42,27 | 41,76 | 41,53 | 41,58 | 6.544 | 4.612.304.800 |
| 28/2/2025 | 42,50 | 41,97 | +1,70% | 41,97 | 43,77 | 42,62 | 41,95 | 42,24 | 15.670 | 17.889.586.100 |
| 27/2/2025 | 41,56 | 41,27 | -1,22% | 41,16 | 41,85 | 41,39 | 41,27 | 41,28 | 4.020 | 3.238.912.100 |
| 26/2/2025 | 42,00 | 41,78 | +0,05% | 41,16 | 42,24 | 41,68 | 41,69 | 41,79 | 4.105 | 4.411.717.600 |
| 25/2/2025 | 41,28 | 41,76 | +1,16% | 41,28 | 42,40 | 42,00 | 41,75 | 42,12 | 5.365 | 4.983.527.600 |
| 24/2/2025 | 42,00 | 41,28 | -1,50% | 41,25 | 42,11 | 41,55 | 41,28 | 41,37 | 3.917 | 3.350.596.900 |
| 21/2/2025 | 42,15 | 41,91 | -0,33% | 41,63 | 42,18 | 41,90 | 41,91 | 41,93 | 4.927 | 4.392.496.000 |
| 20/2/2025 | 42,00 | 42,05 | +0,21% | 41,55 | 42,22 | 41,89 | 41,98 | 42,05 | 4.454 | 4.096.827.400 |
| 19/2/2025 | 41,98 | 41,96 | -0,59% | 41,81 | 42,46 | 42,17 | 41,94 | 42,22 | 5.560 | 4.437.363.400 |
| 18/2/2025 | 42,95 | 42,21 | -1,72% | 42,05 | 43,19 | 42,52 | 42,21 | 42,33 | 6.595 | 6.128.511.800 |
| 17/2/2025 | 42,09 | 42,95 | +2,51% | 41,90 | 43,22 | 42,76 | 42,95 | 43,00 | 9.943 | 9.700.569.300 |
| 14/2/2025 | 40,77 | 41,90 | +3,51% | 40,76 | 41,92 | 41,53 | 41,90 | 41,92 | 8.244 | 6.123.052.100 |
| 13/2/2025 | 39,70 | 40,48 | +1,89% | 39,54 | 40,48 | 40,16 | 40,25 | 40,48 | 5.834 | 5.542.357.300 |
| 12/2/2025 | 39,44 | 39,73 | -0,92% | 39,27 | 40,23 | 39,76 | 39,72 | 39,86 | 12.168 | 7.825.028.000 |
| 11/2/2025 | 39,67 | 40,10 | +1,85% | 39,47 | 40,13 | 39,95 | 40,03 | 40,13 | 3.484 | 5.667.296.100 |
| 10/2/2025 | 38,92 | 39,37 | +1,73% | 38,92 | 39,53 | 39,34 | 39,37 | 39,45 | 4.293 | 3.638.605.400 |
| 7/2/2025 | 39,21 | 38,70 | -1,80% | 38,65 | 39,41 | 38,84 | 38,70 | 38,73 | 5.845 | 4.970.494.900 |
| 6/2/2025 | 39,60 | 39,41 | -0,61% | 39,09 | 39,60 | 39,28 | 39,23 | 39,43 | 6.158 | 4.402.356.100 |
| 5/2/2025 | 39,76 | 39,65 | -0,30% | 39,33 | 39,83 | 39,55 | 39,49 | 39,66 | 4.013 | 3.660.309.700 |
| 4/2/2025 | 40,25 | 39,77 | -1,19% | 39,62 | 40,25 | 39,80 | 39,74 | 39,79 | 4.823 | 3.112.796.000 |
| 3/2/2025 | 39,54 | 40,25 | +1,39% | 39,27 | 40,85 | 40,29 | 40,10 | 40,25 | 6.040 | 5.823.194.300 |
| 31/1/2025 | 40,41 | 39,70 | -1,73% | 39,70 | 40,50 | 39,93 | 39,69 | 39,92 | 3.958 | 4.018.280.200 |
| 30/1/2025 | 39,36 | 40,40 | +2,80% | 39,31 | 40,56 | 40,21 | 40,30 | 40,43 | 4.656 | 3.674.875.500 |
| 29/1/2025 | 39,83 | 39,30 | -0,66% | 39,19 | 39,83 | 39,47 | 39,29 | 39,30 | 4.176 | 2.690.940.200 |
| 28/1/2025 | 39,89 | 39,56 | -0,75% | 39,48 | 40,12 | 39,63 | 39,55 | 39,58 | 5.993 | 4.095.835.800 |
| 27/1/2025 | 38,47 | 39,86 | +3,16% | 38,30 | 39,86 | 39,50 | 39,84 | 39,87 | 6.043 | 5.452.852.600 |
| 24/1/2025 | 38,79 | 38,64 | -0,36% | 38,49 | 38,94 | 38,70 | 38,62 | 38,64 | 5.244 | 2.912.746.200 |
| 23/1/2025 | 38,94 | 38,78 | -0,49% | 38,59 | 39,28 | 38,87 | 38,78 | 38,82 | 5.300 | 3.622.196.900 |
| 22/1/2025 | 39,01 | 38,97 | -0,38% | 38,97 | 39,37 | 39,15 | 38,96 | 39,14 | 5.436 | 3.440.958.400 |
| 21/1/2025 | 38,77 | 39,12 | +0,90% | 38,66 | 39,28 | 39,09 | 39,12 | 39,28 | 4.554 | 3.416.390.600 |
| 20/1/2025 | 38,55 | 38,77 | -0,03% | 38,35 | 39,03 | 38,73 | 38,75 | 38,80 | 4.947 | 3.144.680.400 |
| 17/1/2025 | 38,36 | 38,78 | +1,28% | 38,14 | 39,15 | 38,76 | 38,75 | 38,85 | 6.292 | 5.914.746.800 |
| 16/1/2025 | 38,95 | 38,29 | -1,57% | 38,08 | 38,95 | 38,44 | 38,25 | 38,38 | 4.909 | 4.293.834.700 |
| 15/1/2025 | 37,80 | 38,90 | +3,46% | 37,79 | 38,94 | 38,51 | 38,65 | 38,91 | 5.595 | 4.640.796.000 |
| 14/1/2025 | 37,40 | 37,60 | +0,53% | 37,26 | 37,72 | 37,54 | 37,60 | 37,67 | 3.551 | 2.433.200.800 |
| 13/1/2025 | 37,56 | 37,40 | -0,66% | 37,37 | 37,80 | 37,48 | 37,40 | 37,51 | 5.984 | 4.461.929.700 |
| 10/1/2025 | 38,04 | 37,65 | -0,89% | 37,39 | 38,04 | 37,64 | 37,65 | 37,73 | 6.483 | 4.274.260.600 |
| 9/1/2025 | 37,92 | 37,99 | +0,18% | 37,63 | 38,18 | 38,01 | 37,99 | 38,17 | 4.618 | 2.988.787.400 |
| 8/1/2025 | 37,69 | 37,92 | +0,50% | 37,20 | 37,98 | 37,70 | 37,92 | 38,00 | 7.707 | 6.454.713.100 |
| 7/1/2025 | 37,73 | 37,73 | +0,11% | 37,67 | 38,09 | 37,82 | 37,73 | 37,84 | 6.774 | 4.347.375.000 |
| 6/1/2025 | 37,72 | 37,69 | +1,02% | 37,33 | 37,83 | 37,61 | 37,62 | 37,70 | 4.317 | 3.468.121.200 |
| 3/1/2025 | 37,83 | 37,31 | -1,37% | 37,09 | 38,05 | 37,31 | 37,29 | 37,31 | 7.174 | 5.106.559.500 |
| 2/1/2025 | 38,15 | 37,83 | -0,03% | 37,48 | 38,38 | 37,92 | 37,80 | 37,88 | 10.777 | 6.840.914.300 |
| 30/12/2024 | 37,65 | 37,84 | -4,56% | 37,43 | 38,21 | 37,75 | 37,82 | 37,89 | 6.762 | 7.709.964.700 |
| 27/12/2024 | 39,90 | 39,65 | +0,10% | 39,57 | 40,11 | 39,74 | 39,63 | 39,70 | 7.890 | 7.615.676.500 |
| 26/12/2024 | 39,30 | 39,61 | +0,87% | 39,30 | 39,90 | 39,65 | 39,60 | 39,67 | 6.378 | 8.456.067.800 |
| 23/12/2024 | 39,94 | 39,27 | -1,55% | 39,23 | 40,03 | 39,50 | 39,27 | 39,28 | 7.935 | 6.030.970.200 |
| 20/12/2024 | 40,00 | 39,89 | +1,73% | 39,57 | 40,29 | 39,93 | 39,89 | 39,90 | 15.607 | 19.399.358.500 |
| 19/12/2024 | 38,76 | 39,21 | +1,16% | 38,49 | 39,59 | 39,16 | 39,18 | 39,25 | 6.546 | 6.100.889.900 |
| 18/12/2024 | 39,62 | 38,76 | -2,61% | 38,37 | 39,78 | 39,03 | 38,75 | 38,78 | 11.337 | 8.786.591.200 |
| 17/12/2024 | 39,46 | 39,80 | +1,38% | 39,06 | 40,15 | 39,68 | 39,69 | 39,82 | 9.901 | 7.369.754.100 |
| 16/12/2024 | 40,15 | 39,26 | -2,22% | 39,21 | 40,75 | 39,83 | 39,25 | 39,26 | 11.020 | 10.914.463.300 |
| 13/12/2024 | 39,75 | 40,15 | +1,11% | 39,56 | 40,36 | 40,05 | 40,13 | 40,15 | 7.419 | 8.529.173.400 |
| 12/12/2024 | 40,58 | 39,71 | -3,33% | 39,47 | 40,82 | 39,93 | 39,70 | 39,80 | 6.466 | 5.502.005.200 |
| 11/12/2024 | 40,65 | 41,08 | +1,06% | 39,95 | 41,81 | 40,82 | 41,03 | 41,08 | 9.838 | 7.829.477.300 |
| 10/12/2024 | 40,14 | 40,65 | +1,60% | 40,11 | 40,65 | 40,53 | 40,53 | 40,66 | 4.230 | 3.800.236.300 |
| 9/12/2024 | 40,39 | 40,01 | -1,09% | 39,54 | 40,72 | 39,97 | 40,01 | 40,06 | 9.406 | 9.280.485.000 |
| 6/12/2024 | 40,39 | 40,45 | -0,37% | 40,28 | 41,05 | 40,74 | 40,43 | 40,65 | 8.453 | 7.343.865.500 |
| 5/12/2024 | 40,75 | 40,60 | +3,44% | 40,31 | 41,83 | 40,99 | 40,60 | 40,67 | 13.063 | 13.554.891.200 |
| 4/12/2024 | 39,17 | 39,25 | -0,30% | 38,74 | 39,65 | 39,34 | 39,25 | 39,38 | 4.868 | 4.046.912.300 |
| 3/12/2024 | 39,17 | 39,37 | +1,00% | 38,90 | 39,51 | 39,20 | 39,33 | 39,39 | 6.811 | 6.294.498.400 |
| 2/12/2024 | 39,00 | 38,98 | -0,08% | 38,80 | 39,28 | 39,04 | 38,91 | 38,99 | 6.150 | 4.131.961.300 |
| 29/11/2024 | 38,75 | 39,01 | +0,49% | 38,11 | 39,17 | 38,62 | 39,01 | 39,13 | 6.975 | 6.330.709.300 |
| 28/11/2024 | 39,70 | 38,82 | -2,76% | 38,29 | 39,97 | 38,94 | 38,79 | 38,82 | 9.417 | 9.177.085.800 |
| 27/11/2024 | 41,15 | 39,92 | -2,59% | 39,88 | 41,20 | 40,31 | 39,92 | 39,93 | 8.272 | 6.445.635.700 |
| 26/11/2024 | 40,37 | 40,98 | +1,51% | 40,19 | 41,08 | 40,86 | 40,91 | 41,02 | 4.811 | 4.675.958.800 |
| 25/11/2024 | 39,80 | 40,37 | +1,41% | 39,71 | 40,54 | 40,30 | 40,16 | 40,40 | 5.705 | 8.797.956.100 |
| 22/11/2024 | 39,86 | 39,81 | +0,78% | 39,38 | 39,91 | 39,59 | 39,79 | 39,82 | 5.165 | 3.325.838.400 |
| 21/11/2024 | 40,10 | 39,50 | -2,47% | 39,46 | 40,23 | 39,64 | 39,49 | 39,55 | 8.187 | 7.105.775.500 |
| 19/11/2024 | 40,24 | 40,50 | +0,65% | 40,03 | 40,85 | 40,47 | 40,49 | 40,50 | 6.376 | 6.716.770.100 |
| 18/11/2024 | 40,30 | 40,24 | -0,84% | 39,85 | 40,43 | 40,11 | 40,17 | 40,24 | 5.678 | 6.857.104.000 |
| 14/11/2024 | 40,20 | 40,58 | +0,92% | 40,02 | 40,69 | 40,47 | 40,51 | 40,58 | 3.969 | 4.534.711.200 |
| 13/11/2024 | 40,00 | 40,21 | +0,78% | 39,42 | 40,39 | 39,99 | 40,15 | 40,24 | 6.137 | 7.685.635.400 |
| 12/11/2024 | 40,57 | 39,90 | -1,75% | 39,72 | 40,71 | 39,99 | 39,81 | 39,91 | 7.302 | 7.562.202.800 |
| 11/11/2024 | 40,17 | 40,61 | +1,12% | 39,95 | 40,72 | 40,49 | 40,59 | 40,65 | 5.402 | 5.591.155.400 |
| 8/11/2024 | 39,90 | 40,16 | -0,57% | 39,44 | 40,19 | 39,92 | 40,01 | 40,16 | 10.320 | 8.565.388.600 |
| 7/11/2024 | 41,97 | 40,39 | -2,39% | 40,39 | 42,44 | 41,14 | 40,39 | 40,44 | 9.211 | 12.453.668.600 |
| 6/11/2024 | 41,38 | 41,38 | -1,19% | 40,74 | 41,46 | 41,17 | 41,36 | 41,38 | 9.277 | 9.002.978.000 |
| 5/11/2024 | 42,24 | 41,88 | -0,85% | 41,63 | 42,24 | 41,85 | 41,82 | 41,88 | 4.155 | 3.495.112.400 |
| 4/11/2024 | 41,65 | 42,24 | +2,60% | 41,43 | 42,33 | 41,97 | 42,19 | 42,24 | 5.748 | 7.162.090.800 |
| 1/11/2024 | 42,11 | 41,17 | -2,46% | 41,00 | 42,20 | 41,31 | 41,17 | 41,21 | 8.684 | 9.752.022.400 |
| 31/10/2024 | 42,14 | 42,21 | -0,33% | 42,07 | 42,55 | 42,24 | 42,21 | 42,24 | 2.923 | 3.614.884.700 |
| 30/10/2024 | 42,30 | 42,35 | +0,12% | 42,07 | 42,48 | 42,32 | 42,35 | 42,36 | 2.425 | 2.248.340.800 |
| 29/10/2024 | 42,29 | 42,30 | -0,35% | 42,10 | 42,56 | 42,26 | 42,30 | 42,32 | 2.845 | 3.437.643.700 |
| 28/10/2024 | 42,41 | 42,45 | +0,62% | 42,24 | 42,59 | 42,42 | 42,45 | 42,46 | 2.031 | 2.060.155.300 |
| 25/10/2024 | 42,46 | 42,19 | -0,64% | 41,94 | 42,59 | 42,14 | 42,18 | 42,19 | 3.691 | 2.676.617.100 |
| 24/10/2024 | 42,09 | 42,46 | +0,83% | 41,57 | 42,65 | 42,13 | 42,45 | 42,50 | 4.639 | 5.137.000.100 |
| 23/10/2024 | 42,14 | 42,11 | -0,99% | 41,61 | 42,34 | 41,99 | 41,95 | 42,12 | 5.068 | 4.154.424.000 |
| 22/10/2024 | 41,99 | 42,53 | +0,62% | 41,84 | 42,79 | 42,36 | 42,52 | 42,53 | 5.187 | 3.877.611.400 |
| 21/10/2024 | 42,13 | 42,27 | +0,38% | 41,94 | 42,42 | 42,15 | 42,25 | 42,30 | 4.148 | 3.468.315.700 |