Centrais Elétricas Brasileiras SA Eletrobras (ELET6)

ELET6
🏛️ ブラジル →
55.56
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 31.79 32.15 31.28 31.80 1.9M
2021-12-29 31.68 31.89 31.25 31.37 0.8M
2021-12-28 31.61 31.79 31.27 31.66 0.7M
2021-12-27 31.51 31.92 31.44 31.64 0.9M
2021-12-23 31.89 31.98 31.42 31.46 1.2M
2021-12-22 31.27 31.93 31.11 31.82 1.3M
2021-12-21 31.43 31.81 31.13 31.24 2.1M
2021-12-20 31.79 32.03 30.74 31.17 2.1M
2021-12-17 31.68 32.17 30.97 32.17 3.7M
2021-12-16 32.86 33.38 31.43 31.82 3.8M
2021-12-15 32.77 33.07 28.86 32.70 15.1M
2021-12-14 34.71 34.83 31.69 32.75 7.5M
2021-12-13 33.63 34.94 33.49 34.13 3.8M
2021-12-10 33.02 33.64 32.83 33.44 2.2M
2021-12-09 32.77 33.20 32.32 32.37 2.2M
2021-12-08 33.65 34.92 32.94 33.21 4.1M
2021-12-07 34.19 34.28 32.96 33.28 2.2M
2021-12-06 33.58 34.44 33.41 33.60 3.7M
2021-12-03 32.59 33.72 32.50 33.13 5.2M
2021-12-02 31.29 32.89 31.09 32.44 3.5M
2021-12-01 31.11 31.88 30.51 30.86 3.3M
2021-11-30 31.10 31.28 30.11 30.87 2.8M
2021-11-29 31.39 31.63 31.06 31.10 1.1M
2021-11-26 30.87 31.28 30.63 31.01 1.5M
2021-11-25 31.35 32.60 31.12 31.83 2.4M
2021-11-24 30.95 31.54 30.61 31.11 1.1M
2021-11-23 30.73 31.78 30.15 31.31 2.2M
2021-11-22 31.72 31.72 30.42 30.55 1.0M
2021-11-19 30.77 31.70 30.77 31.33 1.8M
2021-11-18 30.91 31.45 30.60 30.82 2.4M
2021-11-17 32.27 32.27 30.46 30.63 6.0M
2021-11-16 34.05 34.12 32.46 32.80 2.2M
2021-11-12 34.39 34.72 33.70 33.71 1.4M
2021-11-11 34.45 34.58 34.02 34.08 1.5M
2021-11-10 33.39 34.44 33.36 33.77 1.8M
2021-11-09 32.36 34.21 32.36 33.28 1.6M
2021-11-08 32.40 33.15 32.24 32.41 0.9M
2021-11-05 31.98 32.99 31.98 32.71 1.5M
2021-11-04 33.54 33.64 31.37 31.78 3.2M
2021-11-03 32.94 34.12 32.70 33.72 2.3M
2021-11-01 32.67 33.86 32.67 33.32 2.8M
2021-10-29 34.43 34.69 32.45 32.60 5.2M
2021-10-28 34.47 35.15 34.15 34.24 1.9M
2021-10-27 34.90 35.73 34.60 34.89 1.4M
2021-10-26 34.30 35.00 33.58 34.58 3.1M
2021-10-25 33.83 35.12 33.83 34.77 3.1M
2021-10-22 34.57 34.58 32.08 33.77 5.7M
2021-10-21 35.74 35.79 34.16 34.75 4.5M
2021-10-20 38.15 39.00 36.29 36.58 4.9M
2021-10-19 38.81 38.90 37.50 37.82 3.0M
2021-10-18 37.78 39.24 37.31 39.06 2.7M
2021-10-15 38.92 39.15 38.05 38.17 2.4M
2021-10-14 38.29 38.93 37.75 38.68 2.7M
2021-10-13 37.73 38.62 37.64 37.93 1.9M
2021-10-11 37.09 38.27 36.60 37.60 2.0M
2021-10-08 36.13 37.46 36.04 37.03 1.9M
2021-10-07 35.74 36.53 35.59 36.05 1.9M
2021-10-06 35.29 35.69 34.72 35.45 1.8M
2021-10-05 36.30 36.30 35.45 35.91 1.4M
2021-10-04 37.46 37.61 35.50 36.02 3.0M
2021-10-01 37.30 38.08 37.09 37.89 1.5M
2021-09-30 37.98 38.30 37.30 37.30 2.4M
2021-09-29 38.07 38.67 37.69 37.69 1.6M
2021-09-28 38.12 38.60 37.57 37.95 1.4M
2021-09-27 38.55 39.12 37.96 38.37 1.7M
2021-09-24 38.00 38.83 37.47 38.40 3.2M
2021-09-23 37.19 38.34 36.90 38.14 2.4M
2021-09-22 37.37 37.68 36.89 36.89 2.0M
2021-09-21 36.51 37.74 36.12 37.13 2.1M
2021-09-20 36.54 37.27 35.94 36.41 3.9M
2021-09-17 36.74 37.16 36.35 36.83 4.7M
2021-09-16 36.64 37.25 36.54 36.79 1.7M
2021-09-15 37.31 37.57 36.58 36.85 2.0M
2021-09-14 36.71 37.53 36.48 37.21 1.9M
2021-09-13 36.57 37.10 36.06 36.53 1.5M
2021-09-10 35.55 36.70 35.46 35.64 1.9M
2021-09-09 33.72 35.84 33.71 35.33 3.3M
2021-09-08 36.89 36.89 33.66 33.66 4.6M
2021-09-06 36.27 36.97 36.11 36.95 1.6M
2021-09-03 36.04 36.43 35.32 36.43 3.8M
2021-09-02 37.29 37.29 35.61 35.74 2.6M
2021-09-01 36.39 38.02 36.39 37.31 2.4M
2021-08-31 36.98 37.10 36.18 36.38 2.2M
2021-08-30 37.61 37.72 36.65 36.93 1.4M
2021-08-27 37.60 37.76 37.23 37.63 0.9M
2021-08-26 37.70 38.50 37.53 37.60 1.6M
2021-08-25 38.18 38.18 37.52 37.97 1.0M
2021-08-24 37.02 38.06 36.70 37.84 1.1M
2021-08-23 36.90 36.94 36.17 36.61 1.7M
2021-08-20 36.41 37.21 36.29 36.96 1.2M
2021-08-19 35.74 37.03 35.62 36.76 1.6M
2021-08-18 36.64 37.09 35.74 36.21 2.3M
2021-08-17 36.56 37.60 36.24 36.35 2.3M
2021-08-16 37.33 37.62 36.38 36.60 1.3M
2021-08-13 37.80 37.80 36.80 37.48 1.4M
2021-08-12 38.68 38.93 37.57 37.72 1.9M
2021-08-11 38.47 38.61 37.87 38.48 1.4M
2021-08-10 39.30 39.30 38.26 38.39 1.4M
2021-08-09 39.38 39.68 38.67 38.95 1.7M
2021-08-06 38.33 39.84 38.20 39.40 1.2M
2021-08-05 39.14 39.38 37.88 38.34 1.6M
2021-08-04 38.77 39.23 38.35 38.83 2.1M
2021-08-03 39.21 39.21 38.07 39.16 1.4M
2021-08-02 39.35 39.78 38.93 39.08 1.8M
2021-07-30 40.17 40.45 38.78 39.06 2.5M
2021-07-29 41.18 41.29 40.34 40.43 1.4M
2021-07-28 40.55 41.27 40.52 41.10 1.9M
2021-07-27 40.13 40.54 39.84 40.49 1.2M
2021-07-26 40.60 40.74 40.12 40.33 1.4M
2021-07-23 41.35 41.55 40.25 40.55 1.8M
2021-07-22 41.23 41.65 41.02 41.50 1.6M
2021-07-21 41.46 41.72 41.10 41.31 1.0M
2021-07-20 41.47 41.73 41.22 41.46 0.9M
2021-07-19 41.52 41.63 40.81 41.49 1.4M
2021-07-16 42.12 42.39 41.63 41.96 1.7M
2021-07-15 41.90 42.38 41.69 42.01 2.1M
2021-07-14 41.39 42.12 41.29 41.99 3.2M
2021-07-13 41.71 41.80 40.84 41.13 2.0M
2021-07-12 41.17 41.67 40.96 41.35 1.8M
2021-07-08 40.24 41.05 40.07 40.73 2.3M
2021-07-07 40.88 41.29 40.38 41.10 1.7M
2021-07-06 40.78 41.13 40.18 40.54 3.0M
2021-07-05 41.57 41.75 40.80 41.08 1.9M
2021-07-02 41.90 42.13 41.37 41.66 2.8M
2021-07-01 41.76 41.99 41.22 41.70 2.4M
2021-06-30 42.19 42.29 41.13 41.68 4.0M
2021-06-29 43.31 43.31 41.65 42.35 2.8M
2021-06-28 42.66 43.32 42.57 43.09 2.1M
2021-06-25 44.60 44.69 42.49 42.91 4.8M
2021-06-24 44.94 45.22 43.60 44.53 4.1M
2021-06-23 45.39 46.29 44.38 44.53 4.6M
2021-06-22 46.51 46.51 44.51 45.61 5.7M
2021-06-21 44.63 46.35 43.60 45.68 6.6M
2021-06-18 45.27 45.94 43.79 44.16 17.5M
2021-06-17 43.06 43.98 40.77 41.69 7.0M
2021-06-16 43.46 44.41 42.16 43.06 6.6M
2021-06-15 42.79 43.34 41.58 43.34 4.1M
2021-06-14 43.37 43.97 42.63 42.91 2.2M
2021-06-11 43.58 43.63 42.21 42.94 2.4M
2021-06-10 43.66 44.40 43.02 43.45 2.3M
2021-06-09 43.45 44.23 42.96 43.14 2.1M
2021-06-08 44.26 44.46 42.76 43.09 2.6M
2021-06-07 44.02 45.18 43.88 44.46 2.1M
2021-06-04 43.02 44.08 42.91 44.08 1.5M
2021-06-02 43.34 43.71 42.92 43.07 1.5M
2021-06-01 42.37 43.68 42.27 42.92 2.8M
2021-05-31 41.55 41.99 41.21 41.98 1.6M
2021-05-28 41.31 41.79 41.14 41.35 2.6M
2021-05-27 41.58 41.98 41.15 41.41 2.3M
2021-05-26 41.88 42.10 40.94 41.44 2.7M
2021-05-25 40.90 41.76 40.46 41.76 2.6M
2021-05-24 40.45 41.05 40.13 40.90 2.3M
2021-05-21 39.63 40.32 38.78 40.10 3.8M
2021-05-20 41.86 41.89 39.22 39.62 6.5M
2021-05-19 39.69 41.65 39.44 40.85 8.2M
2021-05-18 38.52 39.94 37.84 39.42 6.4M
2021-05-17 38.53 38.80 37.16 38.53 4.7M
2021-05-14 39.01 39.13 37.17 38.39 4.1M
2021-05-13 37.64 38.91 37.09 38.56 4.8M
2021-05-12 38.04 38.72 36.41 37.03 5.3M
2021-05-11 36.40 38.61 36.02 38.36 3.7M
2021-05-10 37.18 37.18 36.43 36.69 1.7M
2021-05-07 36.13 37.41 35.83 37.41 3.0M
2021-05-06 34.24 36.39 34.17 35.88 3.0M
2021-05-05 34.26 34.60 33.94 34.47 1.5M
2021-05-04 35.47 35.65 33.72 34.08 2.3M
2021-05-03 35.62 35.95 35.12 35.72 1.1M
2021-04-30 35.20 36.21 35.03 35.62 2.2M
2021-04-29 35.34 35.67 35.00 35.22 1.0M
2021-04-28 34.99 35.68 34.65 35.42 2.5M
2021-04-27 35.06 35.52 34.17 34.34 1.7M
2021-04-26 34.81 35.26 34.43 35.04 1.2M
2021-04-23 33.83 35.27 33.69 34.58 3.2M
2021-04-22 33.92 34.03 33.24 33.65 1.2M
2021-04-20 33.72 34.53 33.35 33.38 2.4M
2021-04-19 33.97 34.03 33.13 33.44 2.1M
2021-04-16 32.34 34.54 32.02 34.00 4.0M
2021-04-15 32.62 32.87 32.06 32.34 1.6M
2021-04-14 32.85 33.25 32.23 32.46 2.3M
2021-04-13 32.66 32.92 32.11 32.77 1.9M
2021-04-12 33.83 34.06 32.41 32.70 2.8M
2021-04-09 34.02 34.26 33.27 33.66 3.4M
2021-04-08 33.67 34.57 33.36 33.86 2.8M
2021-04-07 33.14 34.38 32.97 33.67 4.7M
2021-04-06 32.81 33.38 32.37 33.11 1.8M
2021-04-05 32.19 33.08 32.04 32.56 2.3M
2021-04-01 32.39 32.44 31.73 31.96 0.9M
2021-03-31 31.82 32.58 31.82 32.58 1.9M
2021-03-30 31.73 32.01 31.57 31.83 1.2M
2021-03-29 31.86 32.19 31.56 31.78 0.9M
2021-03-26 32.14 32.52 31.63 32.07 1.3M
2021-03-25 31.50 32.47 31.05 32.15 3.1M
2021-03-24 31.45 32.26 30.91 31.03 1.7M
2021-03-23 31.03 31.90 30.78 31.72 1.8M
2021-03-22 31.79 31.81 30.77 31.20 1.5M
2021-03-19 32.38 32.88 31.44 31.84 2.9M
2021-03-18 32.21 32.53 31.89 32.24 2.3M
2021-03-17 31.78 32.36 31.18 32.20 2.3M
2021-03-16 31.07 31.66 30.92 31.48 2.5M
2021-03-15 30.37 31.41 30.30 30.99 3.2M
2021-03-12 29.74 30.72 29.62 30.29 1.8M
2021-03-11 30.10 30.30 29.49 29.95 2.7M
2021-03-10 30.06 30.64 29.60 30.03 2.7M
2021-03-09 29.96 30.27 29.11 29.75 2.6M
2021-03-08 29.82 31.77 29.63 29.97 4.0M
2021-03-05 30.64 31.24 30.27 30.54 2.2M
2021-03-04 30.67 31.87 30.27 30.74 3.2M
2021-03-03 30.19 31.08 29.31 30.76 4.5M
2021-03-02 29.48 30.76 28.26 30.47 5.3M
2021-03-01 31.06 31.06 29.84 29.97 3.4M
2021-02-26 31.72 32.17 30.62 30.67 5.7M
2021-02-25 32.55 32.83 30.98 31.66 7.5M
2021-02-24 32.59 34.14 29.80 31.82 16.2M
2021-02-23 27.85 31.06 27.27 30.33 13.8M
2021-02-22 25.31 28.05 24.69 27.37 12.9M
2021-02-19 27.83 28.08 27.20 27.41 4.2M
2021-02-18 28.11 28.36 27.70 27.80 3.2M
2021-02-17 28.45 28.45 27.87 28.25 1.8M
2021-02-12 28.05 28.48 27.86 28.28 2.6M
2021-02-11 28.09 28.43 27.72 28.05 2.3M
2021-02-10 28.39 28.50 27.68 27.85 2.6M
2021-02-09 28.46 29.04 28.29 28.38 2.8M
2021-02-08 28.75 28.81 28.28 28.44 3.1M
2021-02-05 29.02 29.34 28.71 28.89 2.3M
2021-02-04 29.11 29.16 28.32 28.92 4.3M
2021-02-03 28.94 29.38 28.46 29.30 6.7M
2021-02-02 28.58 29.40 28.55 28.80 5.6M
2021-02-01 27.62 28.12 26.82 27.91 9.4M
2021-01-29 26.44 26.91 25.30 25.61 5.4M
2021-01-28 25.84 26.98 25.75 26.53 4.3M
2021-01-27 25.42 26.38 25.31 25.80 7.5M
2021-01-26 25.16 26.35 24.24 25.39 15.8M
2021-01-22 27.67 27.79 25.88 27.25 10.5M
2021-01-21 29.81 30.06 27.58 28.00 5.9M
2021-01-20 30.19 30.47 29.76 29.84 1.6M
2021-01-19 30.75 31.18 29.61 30.06 2.1M
2021-01-18 30.93 31.56 30.52 30.52 1.1M
2021-01-15 31.79 31.79 30.81 30.81 1.7M
2021-01-14 31.15 32.32 31.10 32.09 2.5M
2021-01-13 31.25 31.36 30.59 31.04 1.5M
2021-01-12 30.91 31.33 30.77 31.25 1.6M
2021-01-11 31.15 31.43 30.49 30.77 2.4M
2021-01-08 30.80 31.64 30.62 31.45 2.0M
2021-01-07 31.24 31.36 30.45 30.56 2.3M
2021-01-06 31.33 31.85 30.74 31.17 1.2M
2021-01-05 32.26 32.34 31.19 31.33 1.7M
2021-01-04 33.24 33.48 32.02 32.26 1.5M