Centrais Elétricas Brasileiras SA Eletrobras (ELET6)

ELET6
🏛️ 브라질 →
53.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 37.65 38.21 37.43 37.84 2.0M
2024-12-27 38.07 38.27 37.75 37.83 1.9M
2024-12-26 37.49 38.07 37.49 37.79 2.1M
2024-12-23 38.10 38.19 37.43 37.46 1.5M
2024-12-20 38.16 38.44 37.75 38.06 4.9M
2024-12-19 36.98 37.77 36.72 37.41 1.6M
2024-12-18 37.80 37.95 36.61 36.98 2.3M
2024-12-17 37.65 38.30 37.26 37.97 1.9M
2024-12-16 38.30 38.88 37.41 37.46 2.7M
2024-12-13 37.92 38.50 37.74 38.30 2.1M
2024-12-12 38.71 38.94 37.66 37.88 1.4M
2024-12-11 38.78 39.89 38.11 39.19 1.9M
2024-12-10 38.29 38.78 38.27 38.78 0.9M
2024-12-09 38.53 38.85 37.72 38.17 2.3M
2024-12-06 38.53 39.16 38.43 38.59 1.8M
2024-12-05 38.88 39.91 38.46 38.73 3.3M
2024-12-04 37.37 37.83 36.96 37.45 1.0M
2024-12-03 37.37 37.69 37.11 37.56 1.6M
2024-12-02 37.21 37.47 37.02 37.19 1.1M
2024-11-29 36.97 37.37 36.36 37.22 1.6M
2024-11-28 37.88 38.13 36.53 37.04 2.4M
2024-11-27 39.26 39.31 38.05 38.09 1.6M
2024-11-26 38.51 39.19 38.34 39.10 1.1M
2024-11-25 37.97 38.68 37.88 38.51 2.2M
2024-11-22 38.03 38.08 37.57 37.98 0.8M
2024-11-21 38.26 38.38 37.65 37.68 1.8M
2024-11-19 38.39 38.97 38.19 38.64 1.7M
2024-11-18 38.45 38.57 38.02 38.39 1.7M
2024-11-14 38.35 38.82 38.18 38.71 1.1M
2024-11-13 38.16 38.53 37.61 38.36 1.9M
2024-11-12 38.71 38.84 37.89 38.07 1.9M
2024-11-11 38.32 38.85 38.11 38.74 1.4M
2024-11-08 38.07 38.34 37.63 38.31 2.1M
2024-11-07 40.04 40.49 38.53 38.53 3.0M
2024-11-06 39.48 39.55 38.87 39.48 2.2M
2024-11-05 40.30 40.30 39.72 39.95 0.8M
2024-11-04 39.74 40.38 39.53 40.30 1.7M
2024-11-01 40.17 40.26 39.12 39.28 2.4M
2024-10-31 40.20 40.59 40.14 40.27 0.9M
2024-10-30 40.36 40.53 40.14 40.40 0.5M
2024-10-29 40.35 40.60 40.16 40.36 0.8M
2024-10-28 40.46 40.63 40.30 40.50 0.5M
2024-10-25 40.51 40.63 40.01 40.25 0.6M
2024-10-24 40.16 40.69 39.66 40.51 1.2M
2024-10-23 40.20 40.39 39.70 40.17 1.0M
2024-10-22 40.06 40.82 39.92 40.58 0.9M
2024-10-21 40.19 40.47 40.01 40.33 0.8M
2024-10-18 40.43 40.53 39.79 40.17 1.6M
2024-10-17 39.97 40.38 39.65 40.24 0.8M
2024-10-16 40.76 40.76 40.19 40.35 1.3M
2024-10-15 41.04 41.20 40.54 40.72 1.2M
2024-10-14 40.29 41.07 40.20 40.90 1.0M
2024-10-11 40.44 40.45 39.83 40.26 0.7M
2024-10-10 40.45 40.51 40.14 40.41 0.8M
2024-10-09 40.60 40.78 40.18 40.42 0.9M
2024-10-08 40.30 41.17 40.30 40.88 0.7M
2024-10-07 41.15 41.15 40.46 40.61 0.7M
2024-10-04 40.55 40.75 40.24 40.62 0.8M
2024-10-03 41.42 41.42 40.23 40.55 1.3M
2024-10-02 42.20 42.35 41.71 41.71 0.4M
2024-10-01 42.06 42.24 41.51 41.58 0.7M
2024-09-30 41.36 41.86 41.36 41.70 0.4M
2024-09-27 41.55 42.40 41.55 41.83 0.6M
2024-09-26 41.65 42.14 41.45 41.92 0.7M
2024-09-25 41.98 42.19 41.33 41.53 1.1M
2024-09-24 42.41 42.93 41.74 42.07 1.0M
2024-09-23 42.37 42.37 41.79 42.22 1.1M
2024-09-20 43.53 43.63 42.32 42.83 3.2M
2024-09-19 43.90 44.43 43.42 43.64 1.7M
2024-09-18 44.26 44.63 43.85 44.09 1.1M
2024-09-17 43.90 44.42 43.69 44.30 0.6M
2024-09-16 43.89 44.71 43.89 44.08 0.7M
2024-09-13 43.72 44.31 43.63 43.88 1.1M
2024-09-12 43.88 44.10 43.31 43.55 1.0M
2024-09-11 43.94 44.44 43.83 43.95 1.1M
2024-09-10 43.89 44.50 43.88 44.04 1.0M
2024-09-09 44.22 44.52 44.06 44.18 0.5M
2024-09-06 44.56 44.89 44.17 44.30 0.7M
2024-09-05 45.06 45.24 44.46 44.70 0.8M
2024-09-04 44.52 45.41 44.30 44.92 1.3M
2024-09-03 44.03 44.46 43.90 44.20 0.7M
2024-09-02 43.69 44.69 43.69 44.33 1.1M
2024-08-30 43.66 44.24 43.42 44.02 3.5M
2024-08-29 44.42 44.62 43.62 43.86 1.1M
2024-08-28 43.91 44.65 43.59 44.41 1.3M
2024-08-27 44.35 44.58 43.80 43.80 0.6M
2024-08-26 44.34 44.58 44.11 44.23 0.8M
2024-08-23 43.65 44.83 43.37 44.34 1.7M
2024-08-22 43.60 43.71 42.99 43.56 1.7M
2024-08-21 43.84 44.13 43.58 43.81 1.2M
2024-08-20 43.69 44.01 43.28 43.89 2.0M
2024-08-19 43.07 43.85 42.79 43.60 1.3M
2024-08-16 43.31 43.57 42.68 42.90 1.0M
2024-08-15 42.55 43.11 42.47 42.88 1.0M
2024-08-14 42.17 43.23 42.03 42.59 1.6M
2024-08-13 42.36 42.48 41.97 42.19 0.7M
2024-08-12 42.46 42.46 41.76 42.01 1.3M
2024-08-09 41.25 42.38 41.06 42.13 2.3M
2024-08-08 40.22 41.43 40.22 40.70 1.3M
2024-08-07 39.99 40.31 39.88 40.06 0.7M
2024-08-06 40.34 40.56 39.83 39.88 1.0M
2024-08-05 39.97 40.16 39.35 40.00 1.7M
2024-08-02 42.45 42.65 40.60 40.77 1.8M
2024-08-01 41.93 42.40 41.78 42.07 1.9M
2024-07-31 40.71 42.21 40.62 41.61 2.4M
2024-07-30 40.66 40.66 40.36 40.46 0.5M
2024-07-29 40.74 40.86 40.40 40.58 0.7M
2024-07-26 40.03 40.87 39.94 40.74 2.0M
2024-07-25 39.71 40.17 39.44 40.05 0.9M
2024-07-24 40.05 40.05 39.40 39.78 0.9M
2024-07-23 40.16 40.16 39.46 39.72 1.0M
2024-07-22 39.54 40.36 39.42 40.16 0.9M
2024-07-19 40.25 40.40 39.37 39.54 0.7M
2024-07-18 41.21 41.29 40.08 40.32 1.4M
2024-07-17 41.02 41.54 41.02 41.21 1.5M
2024-07-16 41.04 41.48 41.03 41.18 0.8M
2024-07-15 41.50 41.58 40.90 41.07 1.2M
2024-07-12 40.99 41.77 40.89 41.33 1.7M
2024-07-11 40.89 41.40 40.86 40.91 1.0M
2024-07-10 40.85 41.45 40.59 40.68 1.1M
2024-07-09 40.08 40.91 39.97 40.77 1.2M
2024-07-08 40.46 40.86 40.10 40.19 1.0M
2024-07-05 40.30 40.88 40.17 40.45 1.5M
2024-07-04 39.71 40.42 39.61 40.19 1.1M
2024-07-03 39.44 40.21 39.43 39.57 1.3M
2024-07-02 38.96 39.44 38.70 39.22 1.3M
2024-07-01 38.15 39.21 37.88 38.84 1.2M
2024-06-28 38.07 39.02 38.05 38.26 1.6M
2024-06-27 37.43 38.38 36.97 38.21 1.3M
2024-06-26 37.01 37.26 36.55 37.21 1.2M
2024-06-25 37.35 37.39 36.92 37.26 1.3M
2024-06-24 37.16 37.98 37.12 37.46 1.2M
2024-06-21 36.73 37.25 36.59 37.12 1.9M
2024-06-20 37.68 37.87 36.74 36.95 2.2M
2024-06-19 37.46 37.58 36.92 37.51 1.1M
2024-06-18 37.59 37.75 37.11 37.48 1.6M
2024-06-17 37.85 37.88 37.30 37.59 1.3M
2024-06-14 37.97 38.09 37.12 37.97 1.3M
2024-06-13 37.82 38.29 37.74 37.97 1.1M
2024-06-12 38.66 38.83 37.74 37.89 1.9M
2024-06-11 38.40 38.83 38.30 38.57 1.0M
2024-06-10 38.00 38.59 37.76 38.21 1.0M
2024-06-07 38.34 38.67 37.84 38.06 1.8M
2024-06-06 38.31 39.31 38.26 38.81 1.4M
2024-06-05 37.98 38.85 37.86 38.38 1.3M
2024-06-04 37.43 38.21 37.43 38.16 2.3M
2024-06-03 37.46 37.98 37.17 37.84 2.3M
2024-05-31 37.58 37.77 37.32 37.33 5.6M
2024-05-29 37.78 37.97 37.58 37.72 1.1M
2024-05-28 38.92 38.94 37.79 38.02 1.8M
2024-05-27 38.61 38.81 38.34 38.50 0.7M
2024-05-25 40.47 40.47 40.47 40.47 0.0M
2024-05-24 38.86 39.21 38.61 38.61 0.7M
2024-05-23 38.64 38.82 38.32 38.70 1.0M
2024-05-22 39.64 39.71 38.57 38.75 2.9M
2024-05-21 39.40 39.94 38.96 39.87 3.1M
2024-05-20 40.31 40.53 39.44 39.56 1.6M
2024-05-17 40.55 40.71 40.15 40.33 1.0M
2024-05-16 40.51 41.15 40.36 40.76 2.0M
2024-05-15 40.16 40.48 39.61 40.31 2.1M
2024-05-14 40.33 40.51 39.83 40.10 1.5M
2024-05-13 40.34 40.68 40.09 40.09 1.0M
2024-05-10 40.41 40.48 39.53 40.04 1.2M
2024-05-09 41.32 41.32 39.87 40.33 2.8M
2024-05-08 41.33 42.13 41.20 41.87 1.3M
2024-05-07 41.58 41.74 41.33 41.47 0.6M
2024-05-06 41.05 41.59 40.76 41.20 0.8M
2024-05-03 41.20 41.60 40.98 41.05 1.6M
2024-05-02 39.95 40.86 39.94 40.45 2.3M
2024-04-30 39.03 39.89 39.03 39.65 1.6M
2024-04-29 38.83 39.69 38.83 39.33 1.7M
2024-04-26 38.78 39.63 38.60 38.76 2.7M
2024-04-25 38.17 38.59 37.67 38.38 1.7M
2024-04-24 38.63 38.69 38.05 38.19 1.2M
2024-04-23 38.58 38.77 38.26 38.57 1.1M
2024-04-22 39.02 39.23 38.61 39.01 1.3M
2024-04-19 39.02 39.26 38.83 39.02 1.0M
2024-04-18 39.00 39.20 38.49 38.92 1.5M
2024-04-17 39.32 39.49 38.63 38.98 1.8M
2024-04-16 39.03 39.89 39.03 39.28 1.6M
2024-04-15 39.99 40.01 39.07 39.50 1.4M
2024-04-12 39.85 40.37 39.67 39.97 3.1M
2024-04-11 41.54 41.54 39.69 39.85 2.7M
2024-04-10 42.26 42.38 41.44 41.68 1.3M
2024-04-09 42.16 42.68 41.96 42.38 0.5M
2024-04-08 41.74 42.42 41.51 42.22 1.7M
2024-04-05 42.00 42.03 41.26 41.84 0.8M
2024-04-04 41.98 43.01 41.77 41.87 3.3M
2024-04-03 41.81 42.11 41.21 41.75 1.2M
2024-04-02 42.00 42.05 41.43 41.85 0.6M
2024-04-01 42.59 43.00 41.78 42.00 0.8M
2024-03-28 42.66 42.91 42.11 42.58 1.5M
2024-03-27 43.22 43.53 42.17 42.74 1.4M
2024-03-26 42.73 43.18 42.45 42.88 1.1M
2024-03-25 42.59 42.98 42.32 42.74 1.1M
2024-03-23 46.65 46.65 46.65 46.65 0.0M
2024-03-22 43.07 43.31 42.51 42.55 0.9M
2024-03-21 43.20 43.40 42.66 43.29 1.2M
2024-03-20 42.91 43.60 42.73 43.30 2.3M
2024-03-19 41.91 42.82 41.49 42.61 2.6M
2024-03-18 43.76 43.76 41.77 42.03 2.1M
2024-03-15 44.56 44.71 42.84 43.38 2.5M
2024-03-14 44.54 44.95 43.97 44.55 2.1M
2024-03-13 44.43 44.76 44.06 44.24 1.0M
2024-03-12 44.16 44.81 43.80 44.43 0.8M
2024-03-11 43.66 44.05 43.49 43.93 0.9M
2024-03-08 43.53 44.39 43.25 43.89 1.4M
2024-03-07 43.86 44.01 43.55 43.83 0.6M
2024-03-06 44.11 44.41 43.80 44.14 1.0M
2024-03-05 43.92 44.58 43.84 43.95 0.7M
2024-03-04 44.08 44.10 43.59 43.93 1.0M
2024-03-01 43.93 44.49 43.63 44.08 1.0M
2024-02-29 43.98 44.28 43.51 43.74 0.8M
2024-02-28 44.16 44.34 43.64 44.08 1.4M
2024-02-27 43.74 44.59 43.54 44.42 0.8M
2024-02-26 43.43 43.82 43.22 43.47 0.7M
2024-02-23 44.06 44.06 43.11 43.34 0.7M
2024-02-22 43.96 44.31 43.49 43.75 0.8M
2024-02-21 44.57 44.74 43.43 43.95 1.2M
2024-02-20 43.12 45.11 42.82 44.76 2.9M
2024-02-19 42.78 43.32 42.60 43.32 1.8M
2024-02-16 43.03 43.25 42.58 42.77 0.9M
2024-02-15 43.42 43.72 42.95 43.02 3.8M
2024-02-14 44.04 44.27 42.91 43.35 1.7M
2024-02-09 43.57 44.27 43.32 44.09 1.6M
2024-02-08 44.11 44.41 43.17 43.17 1.6M
2024-02-07 43.66 44.17 43.50 43.72 1.5M
2024-02-06 41.85 43.77 41.78 43.67 2.0M
2024-02-05 41.50 41.92 41.15 41.85 0.8M
2024-02-02 42.39 42.63 41.01 41.49 1.3M
2024-02-01 41.82 42.46 41.24 42.44 0.8M
2024-01-31 41.56 42.38 41.45 41.85 0.9M
2024-01-30 41.93 41.97 41.10 41.32 0.9M
2024-01-29 42.04 42.49 41.87 42.00 0.5M
2024-01-26 42.36 42.38 41.92 42.04 0.4M
2024-01-25 42.01 42.48 41.93 42.12 0.6M
2024-01-24 42.55 42.55 41.91 42.01 1.2M
2024-01-23 42.15 42.51 41.75 42.19 1.1M
2024-01-22 42.64 42.93 41.57 41.96 1.7M
2024-01-19 42.36 43.13 42.32 42.64 1.0M
2024-01-18 43.10 43.25 42.02 42.18 1.8M
2024-01-17 42.80 43.49 42.64 43.07 1.3M
2024-01-16 44.39 44.60 42.73 43.07 2.7M
2024-01-15 44.04 45.10 43.93 44.90 1.8M
2024-01-12 44.19 44.37 43.60 44.04 1.4M
2024-01-11 43.41 44.29 43.04 43.99 1.6M
2024-01-10 42.32 43.61 42.29 43.40 1.7M
2024-01-09 41.62 42.27 41.47 42.12 0.7M
2024-01-08 41.76 41.95 41.34 41.72 0.7M
2024-01-05 41.94 42.12 41.58 41.85 0.5M
2024-01-04 42.34 42.39 41.58 41.94 0.6M
2024-01-03 42.05 42.57 41.93 42.22 0.6M
2024-01-02 42.90 43.24 42.04 42.26 0.9M