Eletrobras PNB

ELET6
🏛️ brazil →
53.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 53.20 53.52 53.09 53.27 0.4M
2025-09-25 53.35 53.54 52.90 53.12 0.5M
2025-09-24 53.20 53.48 52.85 53.32 0.8M
2025-09-23 52.34 53.44 52.14 53.32 1.0M
2025-09-22 53.14 53.14 51.94 52.25 4.2M
2025-09-19 51.97 53.69 51.87 53.57 2.9M
2025-09-18 51.72 52.53 51.41 51.97 1.0M
2025-09-17 50.79 52.04 50.66 51.72 3.5M
2025-09-16 50.90 51.05 50.48 50.81 1.1M
2025-09-15 49.14 51.05 49.14 50.50 2.3M
2025-09-12 48.57 49.23 48.54 49.08 0.7M
2025-09-11 48.41 49.36 48.38 48.88 0.9M
2025-09-10 48.19 48.80 48.08 48.41 0.7M
2025-09-09 48.16 48.44 47.74 48.19 0.6M
2025-09-08 48.06 48.32 47.77 47.96 0.6M
2025-09-05 47.71 48.43 47.71 48.04 1.0M
2025-09-04 47.55 47.95 47.25 47.65 1.1M
2025-09-03 47.64 47.81 47.14 47.45 0.8M
2025-09-02 47.38 48.00 47.30 47.63 1.3M
2025-09-01 47.66 48.28 47.59 47.89 0.8M
2025-08-29 47.40 48.09 47.21 47.72 1.6M
2025-08-28 46.80 47.58 46.44 47.28 1.8M
2025-08-27 45.90 46.50 45.56 46.35 0.8M
2025-08-26 46.55 46.69 45.62 45.88 1.4M
2025-08-25 46.00 46.66 45.92 46.35 2.3M
2025-08-22 45.90 46.40 45.65 46.05 1.4M
2025-08-21 45.40 45.87 45.18 45.80 0.9M
2025-08-20 45.17 45.81 44.95 45.57 1.0M
2025-08-19 45.55 45.63 44.76 45.39 1.6M
2025-08-18 45.96 46.10 45.30 45.98 2.0M
2025-08-15 45.99 46.07 45.67 45.97 2.0M
2025-08-14 46.73 46.73 45.84 45.98 1.8M
2025-08-13 47.06 47.20 46.27 46.54 2.6M
2025-08-12 46.83 47.40 46.49 47.05 2.4M
2025-08-11 45.96 46.72 45.24 46.57 3.7M
2025-08-08 46.10 47.96 46.09 47.60 6.2M
2025-08-07 44.56 46.20 44.20 46.03 12.5M
2025-08-06 40.77 42.48 40.75 42.00 3.0M
2025-08-05 41.37 41.40 40.70 40.70 0.9M
2025-08-04 41.41 41.55 40.76 41.03 1.4M
2025-08-01 41.32 41.52 40.69 41.05 0.9M
2025-07-31 41.00 41.41 40.67 40.90 1.4M
2025-07-30 41.01 41.75 40.80 41.30 2.6M
2025-07-29 41.23 41.48 40.94 41.14 0.5M
2025-07-28 41.49 41.80 40.80 41.19 1.4M
2025-07-25 42.10 42.16 41.35 41.49 0.8M
2025-07-24 42.11 42.32 41.89 42.01 0.6M
2025-07-23 42.30 42.67 42.22 42.44 0.5M
2025-07-22 42.69 43.04 42.06 42.21 1.0M
2025-07-21 42.82 42.90 42.43 42.63 0.7M
2025-07-18 42.71 42.90 42.25 42.47 1.2M
2025-07-17 42.71 43.03 42.45 42.91 0.9M
2025-07-16 43.40 43.56 42.17 42.83 1.6M
2025-07-15 42.75 43.38 42.32 43.25 1.4M
2025-07-14 43.02 43.27 42.55 42.65 0.7M
2025-07-11 43.28 43.75 42.97 43.16 0.7M
2025-07-10 43.45 43.75 42.96 43.46 0.7M
2025-07-09 44.07 44.07 43.58 43.61 0.8M
2025-07-08 44.30 44.31 43.68 44.07 0.8M
2025-07-07 45.00 45.55 44.25 44.30 0.9M
2025-07-04 45.14 45.36 44.79 45.29 0.5M
2025-07-03 44.37 45.38 44.25 45.16 1.3M
2025-07-02 45.02 45.02 44.00 44.37 0.9M
2025-07-01 44.20 44.88 44.20 44.73 0.6M
2025-06-30 43.77 44.74 43.65 44.41 1.7M
2025-06-27 43.75 44.22 43.71 43.89 0.6M
2025-06-26 43.86 44.48 43.69 43.99 0.9M
2025-06-25 44.25 44.25 43.44 43.86 0.9M
2025-06-24 44.42 44.83 44.10 44.46 0.7M
2025-06-23 43.82 44.44 43.75 44.42 0.9M
2025-06-20 45.11 45.16 43.61 44.10 2.6M
2025-06-18 46.16 46.16 45.11 45.11 1.3M
2025-06-17 46.58 46.68 45.88 46.16 1.0M
2025-06-16 45.90 46.60 45.90 46.44 0.9M
2025-06-13 45.86 45.96 45.36 45.69 1.6M
2025-06-12 45.89 46.36 45.88 46.09 1.1M
2025-06-11 46.15 46.58 45.75 46.09 0.8M
2025-06-10 45.85 46.39 45.83 46.33 1.4M
2025-06-09 45.95 46.02 44.93 45.70 0.9M
2025-06-06 46.35 46.41 45.94 46.15 0.8M
2025-06-05 46.59 46.72 46.09 46.15 1.0M
2025-06-04 46.86 47.21 46.30 46.50 1.1M
2025-06-03 46.41 47.06 46.30 46.79 0.7M
2025-06-02 47.26 47.34 46.43 46.60 1.0M
2025-05-30 47.50 47.83 46.97 46.97 3.4M
2025-05-29 46.67 47.59 46.42 47.34 1.4M
2025-05-28 47.19 47.23 46.43 46.68 0.7M
2025-05-27 47.20 47.49 47.07 47.18 0.9M
2025-05-26 46.70 47.06 46.53 46.66 0.4M
2025-05-23 45.77 46.75 45.40 46.53 1.3M
2025-05-22 46.12 47.29 45.94 46.14 1.4M
2025-05-21 46.63 46.66 45.75 46.17 1.2M
2025-05-20 46.80 46.93 46.34 46.63 0.9M
2025-05-19 46.33 47.45 46.04 46.84 1.1M
2025-05-16 46.14 46.42 45.14 46.35 1.5M
2025-05-15 46.20 46.60 45.51 46.14 4.0M
2025-05-14 47.91 47.96 47.43 47.63 1.4M
2025-05-13 47.80 48.33 47.28 47.81 1.2M
2025-05-12 48.17 48.27 47.10 47.52 1.4M
2025-05-09 47.43 48.48 47.36 47.91 1.4M
2025-05-08 47.60 48.26 47.14 47.58 2.3M
2025-05-07 47.25 47.36 46.46 46.97 1.0M
2025-05-06 47.06 47.42 46.82 47.25 0.7M
2025-05-05 48.14 48.35 46.94 47.19 1.9M
2025-05-02 47.98 48.21 47.55 47.97 1.0M
2025-04-30 47.35 48.36 47.31 48.23 1.5M
2025-04-29 47.48 47.89 47.37 47.54 1.2M
2025-04-28 47.08 47.50 47.01 47.30 1.4M
2025-04-25 47.37 47.64 46.79 47.08 1.6M
2025-04-24 46.17 47.46 46.11 47.28 1.9M
2025-04-23 45.48 46.18 45.46 45.94 1.8M
2025-04-22 45.30 45.50 45.10 45.38 1.2M
2025-04-17 43.98 45.60 43.77 45.60 1.5M
2025-04-16 45.04 45.16 44.25 44.36 1.7M
2025-04-15 45.65 45.92 45.13 45.26 1.0M
2025-04-14 45.31 45.72 44.82 45.56 1.6M
2025-04-11 45.38 45.38 44.57 44.84 2.0M
2025-04-10 44.40 45.13 44.10 45.13 1.3M
2025-04-09 43.61 45.17 43.46 44.63 3.0M
2025-04-08 43.82 44.54 43.78 43.86 1.9M
2025-04-07 43.50 44.34 43.01 43.82 1.5M
2025-04-04 44.44 44.50 43.72 44.00 2.3M
2025-04-03 44.13 45.62 44.06 44.80 1.8M
2025-04-02 44.49 44.50 43.95 44.32 0.9M
2025-04-01 44.65 44.78 44.15 44.38 1.0M
2025-03-31 44.10 44.69 44.10 44.42 1.2M
2025-03-28 44.54 44.82 44.14 44.62 2.4M
2025-03-27 45.02 45.50 44.45 45.21 1.2M
2025-03-26 45.30 45.40 44.52 45.02 0.7M
2025-03-25 45.25 45.68 44.93 45.19 0.8M
2025-03-24 45.03 45.14 44.42 44.94 1.3M
2025-03-21 45.21 45.56 44.72 45.07 3.2M
2025-03-20 45.44 45.85 44.95 45.30 3.5M
2025-03-19 44.37 45.60 44.10 45.44 2.2M
2025-03-18 44.25 44.55 43.83 44.29 0.9M
2025-03-17 43.86 44.39 43.71 44.19 1.1M
2025-03-14 43.53 44.28 42.80 43.86 2.4M
2025-03-13 42.94 44.01 42.40 43.79 1.6M
2025-03-12 42.72 42.98 42.37 42.95 1.2M
2025-03-11 43.03 43.04 42.24 42.73 1.5M
2025-03-10 42.25 43.28 42.19 43.00 2.1M
2025-03-07 41.60 43.22 41.49 42.68 1.4M
2025-03-06 41.59 42.53 41.12 42.11 1.3M
2025-03-05 41.94 42.27 41.50 41.54 1.1M
2025-02-28 42.50 43.77 41.97 41.97 4.2M
2025-02-27 41.56 41.85 41.16 41.27 0.8M
2025-02-26 42.00 42.24 41.16 41.78 1.1M
2025-02-25 41.28 42.40 41.28 41.76 1.2M
2025-02-24 42.00 42.11 41.25 41.28 0.8M
2025-02-21 42.15 42.18 41.63 41.91 1.0M
2025-02-20 42.00 42.22 41.55 42.05 1.0M
2025-02-19 41.98 42.46 41.81 41.96 1.1M
2025-02-18 42.95 43.19 42.05 42.21 1.4M
2025-02-17 42.09 43.22 41.90 42.95 2.3M
2025-02-14 40.77 41.92 40.76 41.90 1.5M
2025-02-13 39.70 40.48 39.54 40.48 1.4M
2025-02-12 39.44 40.23 39.27 39.73 2.0M
2025-02-11 39.67 40.13 39.47 40.10 1.4M
2025-02-10 38.92 39.53 38.92 39.37 0.9M
2025-02-07 39.21 39.41 38.65 38.70 1.3M
2025-02-06 39.60 39.60 39.09 39.41 1.1M
2025-02-05 39.76 39.83 39.33 39.65 0.9M
2025-02-04 40.25 40.25 39.62 39.77 0.8M
2025-02-03 39.54 40.85 39.27 40.25 1.4M
2025-01-31 40.41 40.50 39.70 39.70 1.0M
2025-01-30 39.36 40.56 39.31 40.40 0.9M
2025-01-29 39.83 39.83 39.19 39.30 0.7M
2025-01-28 39.89 40.12 39.48 39.56 1.0M
2025-01-27 38.47 39.86 38.30 39.86 1.4M
2025-01-24 38.79 38.94 38.49 38.64 0.8M
2025-01-23 38.94 39.28 38.59 38.78 0.9M
2025-01-22 39.01 39.37 38.97 38.97 0.9M
2025-01-21 38.77 39.28 38.66 39.12 0.9M
2025-01-20 38.55 39.03 38.35 38.77 0.8M
2025-01-17 38.36 39.15 38.14 38.78 1.5M
2025-01-16 38.95 38.95 38.08 38.29 1.1M
2025-01-15 37.80 38.94 37.79 38.90 1.2M
2025-01-14 37.40 37.72 37.26 37.60 0.6M
2025-01-13 37.56 37.80 37.37 37.40 1.2M
2025-01-10 38.04 38.04 37.39 37.65 1.1M
2025-01-09 37.92 38.18 37.63 37.99 0.8M
2025-01-08 37.69 37.98 37.20 37.92 1.7M
2025-01-07 37.73 38.09 37.67 37.73 1.1M
2025-01-06 37.72 37.83 37.33 37.69 0.9M
2025-01-03 37.83 38.05 37.09 37.31 1.4M
2025-01-02 38.15 38.38 37.48 37.83 1.8M