Cotação atual, histórico e gráfico do papel: ELAS11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ELAS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/09/2026	0,08%	0,15	186,40	194,16	186,18	194,16	27K	7
02/09/2026	3,20%	5,78	186,25	181,50	181,50	186,56	56K	10
01/09/2026	1,29%	2,29	180,47	181,26	180,47	181,94	19K	57
31/08/2026	0,99%	1,75	178,18	178,50	178,18	178,50	356	2
28/08/2026	0,66%	1,16	176,43	175,88	175,29	176,43	15K	4
27/08/2026	0,18%	0,31	175,27	174,47	174,47	175,66	11K	5
26/08/2026	-0,02%	-0,03	174,96	176,55	174,96	176,55	20K	4
25/08/2026	1,80%	3,09	174,99	171,90	171,90	174,99	37K	4
24/08/2026	0,71%	1,22	171,90	171,44	171,44	171,90	5K	3
21/08/2026	1,98%	3,31	170,68	169,38	169,38	170,68	2K	5
20/08/2026	-0,02%	-0,03	167,37	167,24	167,24	167,43	22K	4
19/08/2026	1,03%	1,70	167,40	170,00	167,18	170,00	4K	5
18/08/2026	-0,48%	-0,80	165,70	163,73	163,73	166,55	10K	6
17/08/2026	-0,16%	-0,27	166,50	166,84	166,50	166,97	11K	4
14/08/2026	-0,54%	-0,90	166,77	166,23	165,00	166,77	27K	4
13/08/2026	-0,62%	-1,05	167,67	169,13	167,53	169,13	3K	4
12/08/2026	-0,55%	-0,93	168,72	173,99	168,72	173,99	8K	8
11/08/2026	-2,44%	-4,25	169,65	173,51	169,65	173,89	6M	22
10/08/2026	-0,67%	-1,18	173,90	174,88	173,90	174,88	19K	4
07/08/2026	-1,67%	-2,97	175,08	178,24	175,00	178,24	95K	7
06/08/2026	-1,25%	-2,26	178,05	179,35	178,05	179,50	265K	10
05/08/2026	-0,45%	-0,81	180,31	182,35	180,31	182,35	34K	8
04/08/2026	0,44%	0,79	181,12	181,56	181,12	181,69	30K	4
03/08/2026	-0,43%	-0,77	180,33	179,23	179,23	180,33	120K	5
31/07/2026	0,38%	0,68	181,10	181,37	181,10	181,76	29K	4
30/07/2026	1,87%	3,32	180,42	177,82	177,80	180,42	62K	4
29/07/2026	-1,86%	-3,35	177,10	178,62	177,10	178,62	50K	6
28/07/2026	0,40%	0,72	180,45	180,45	180,45	180,45	45K	1
27/07/2026	0,88%	1,56	179,73	178,64	178,64	179,73	48K	5
24/07/2026	-1,27%	-2,30	178,17	178,99	178,17	178,99	14K	3
23/07/2026	-0,57%	-1,03	180,47	180,47	180,47	180,47	19K	2
22/07/2026	2,21%	3,92	181,50	180,28	179,34	181,50	11K	4
21/07/2026	0,13%	0,23	177,58	177,35	176,87	177,58	68K	6
20/07/2026	-0,25%	-0,45	177,35	177,88	177,35	177,91	6K	8
17/07/2026	-0,28%	-0,50	177,80	178,27	177,80	178,27	356	2
16/07/2026	-1,05%	-1,90	178,30	178,21	178,21	179,32	8K	5
15/07/2026	-0,34%	-0,62	180,20	179,97	179,97	180,40	52K	5
14/07/2026	0,34%	0,62	180,82	180,20	180,20	180,84	6K	7
13/07/2026	-1,30%	-2,38	180,20	182,55	180,20	182,55	25K	4
10/07/2026	3,29%	5,82	182,58	184,37	180,75	184,37	6K	20
09/07/2026	1,25%	2,19	176,76	175,24	175,24	176,76	352	2
08/07/2026	-0,59%	-1,03	174,57	177,36	173,93	177,36	17K	4
07/07/2026	-0,15%	-0,26	175,60	176,40	175,60	176,40	37K	3
06/07/2026	-1,34%	-2,39	175,86	175,97	175,86	175,97	18K	4
03/07/2026	0,68%	1,21	178,25	178,35	178,25	178,71	34K	8
02/07/2026	0,64%	1,12	177,04	177,45	177,04	177,45	55K	3
01/07/2026	-0,25%	-0,44	175,92	175,87	175,87	176,35	97K	5
30/06/2026	-0,69%	-1,22	176,36	175,59	175,59	176,69	3K	4
29/06/2026	-0,23%	-0,41	177,58	177,90	177,58	177,90	2K	3
26/06/2026	0,84%	1,49	177,99	180,77	176,02	180,77	26K	5
25/06/2026	0,67%	1,18	176,50	176,04	176,04	176,50	15K	3
24/06/2026	-0,32%	-0,57	175,32	175,78	174,76	175,78	89K	7
23/06/2026	0,68%	1,18	175,89	173,32	169,98	176,12	178K	11
22/06/2026	1,11%	1,91	174,71	172,80	172,80	174,71	91K	6
19/06/2026	-0,07%	-0,12	172,80	172,80	172,80	172,80	345	2
18/06/2026	-0,16%	-0,28	172,92	172,92	172,92	172,92	13K	2
17/06/2026	-0,86%	-1,50	173,20	175,79	173,20	175,79	139K	31
16/06/2026	-0,28%	-0,49	174,70	174,70	174,70	174,70	3K	2
15/06/2026	1,95%	3,35	175,19	175,72	175,19	178,24	579K	8
12/06/2026	1,64%	2,77	171,84	172,61	171,84	172,98	551K	16
11/06/2026	3,46%	5,65	169,07	162,25	162,25	169,07	51K	14
10/06/2026	0,80%	1,29	163,42	163,00	163,00	164,11	232K	11
09/06/2026	2,41%	3,82	162,13	162,16	161,69	162,49	10M	14
08/06/2026	-1,28%	-2,05	158,31	158,59	158,14	158,85	9M	101
05/06/2026	-0,47%	-0,76	160,36	161,30	160,36	161,30	5M	7
03/06/2026	-2,35%	-3,88	161,12	162,00	161,08	162,99	530K	24
02/06/2026	1,29%	2,10	165,00	165,25	164,14	165,58	5M	27
01/06/2026	-0,79%	-1,30	162,90	164,59	162,77	164,59	335K	13
29/05/2026	-0,48%	-0,80	164,20	163,48	163,29	164,52	170K	10
28/05/2026	-0,36%	-0,60	165,00	165,30	164,53	166,57	763K	32
27/05/2026	-1,11%	-1,86	165,60	167,20	165,60	167,21	606K	20
26/05/2026	-0,23%	-0,39	167,46	166,22	164,00	167,76	1M	37
25/05/2026	1,11%	1,85	167,85	168,75	166,53	169,07	976K	18
22/05/2026	-0,73%	-1,22	166,00	168,30	165,11	168,30	266K	11
21/05/2026	0,14%	0,24	167,22	162,96	162,96	168,94	391K	15
20/05/2026	2,03%	3,32	166,98	167,08	165,83	168,25	163K	10
19/05/2026	-1,92%	-3,21	163,66	164,93	163,66	165,71	227K	11
18/05/2026	0,56%	0,93	166,87	166,62	165,91	167,58	48K	6
15/05/2026	-1,16%	-1,95	165,94	166,12	165,94	166,13	17K	5
14/05/2026	0,59%	0,99	167,89	167,83	167,83	169,86	98K	8
13/05/2026	-2,14%	-3,65	166,90	169,03	166,90	169,03	59K	5
12/05/2026	-0,97%	-1,67	170,55	171,79	170,55	171,79	17K	4
11/05/2026	-1,36%	-2,38	172,22	173,03	172,22	173,03	47K	6
08/05/2026	-0,05%	-0,08	174,60	176,83	174,60	176,83	47K	5
07/05/2026	0,02%	0,03	174,68	175,62	174,65	175,62	27K	5
06/05/2026	-1,44%	-2,56	174,65	178,82	174,65	178,82	532	3
05/05/2026	1,01%	1,77	177,21	176,40	176,40	177,21	353	2
04/05/2026	-1,09%	-1,94	175,44	177,24	175,44	177,24	2K	2
30/04/2026	1,94%	3,38	177,38	177,45	176,96	177,78	6K	8
29/04/2026	-2,71%	-4,85	174,00	175,02	174,00	175,02	91K	10
28/04/2026	-0,57%	-1,03	178,85	175,71	175,71	178,85	12K	6
27/04/2026	-0,76%	-1,37	179,88	181,40	179,88	181,40	4K	3
24/04/2026	-0,45%	-0,82	181,25	184,58	180,79	184,58	10K	4
23/04/2026	-0,89%	-1,63	182,07	186,40	182,07	186,40	5K	3
22/04/2026	-2,08%	-3,91	183,70	189,06	183,70	189,06	19K	6
20/04/2026	0,35%	0,66	187,61	186,71	186,71	187,61	3K	7
17/04/2026	-0,06%	-0,11	186,95	192,13	186,95	192,13	25K	8
16/04/2026	-0,76%	-1,43	187,06	186,35	186,35	187,90	19K	4
15/04/2026	-1,06%	-2,01	188,49	188,09	188,09	189,31	93K	11
14/04/2026	0,63%	1,20	190,50	189,96	189,96	190,89	396K	12
13/04/2026	0,11%	0,20	189,30	191,37	188,18	191,37	5M	7
10/04/2026	0,90%	1,68	189,10	189,45	188,50	189,45	61K	5
09/04/2026	1,49%	2,75	187,42	187,65	187,42	187,65	47K	4
08/04/2026	2,66%	4,79	184,67	184,36	184,36	184,67	22K	5
07/04/2026	-0,13%	-0,23	179,88	178,88	178,02	179,88	200K	179
06/04/2026	-0,13%	-0,24	180,11	180,54	179,69	180,77	174K	394
02/04/2026	-0,25%	-0,45	180,35	180,80	179,19	181,54	27M	129
01/04/2026	0,36%	0,64	180,80	181,06	177,68	181,93	27M	526
31/03/2026	3,05%	5,33	180,16	174,68	174,68	180,16	185K	450
30/03/2026	0,45%	0,78	174,83	175,79	174,09	176,50	158K	374
27/03/2026	-0,77%	-1,35	174,05	173,85	173,64	175,88	281K	447
26/03/2026	-1,46%	-2,60	175,40	176,43	175,06	177,64	160K	438
25/03/2026	1,71%	3,00	178,00	177,02	177,02	178,64	110K	442
24/03/2026	0,21%	0,36	175,00	172,98	172,79	175,00	62K	10
23/03/2026	3,44%	5,81	174,64	174,49	173,56	175,57	190K	448
20/03/2026	-2,43%	-4,20	168,83	171,12	167,65	171,22	117K	406
19/03/2026	0,28%	0,49	173,03	170,63	170,37	173,70	191K	410
18/03/2026	-0,80%	-1,40	172,54	173,88	172,54	174,39	142K	390
17/03/2026	0,16%	0,27	173,94	175,10	173,53	176,26	136K	391
16/03/2026	1,08%	1,85	173,67	174,14	173,17	174,95	159K	443
13/03/2026	-0,88%	-1,52	171,82	174,94	171,37	174,96	164K	440
12/03/2026	-2,72%	-4,84	173,34	175,05	172,58	175,31	160K	444
11/03/2026	0,24%	0,42	178,18	177,96	176,64	179,57	163K	441
10/03/2026	1,54%	2,70	177,76	175,92	174,88	179,49	294K	458
09/03/2026	0,77%	1,33	175,06	173,73	171,58	175,93	240K	437
06/03/2026	-0,84%	-1,47	173,73	175,11	172,83	175,32	165K	380
05/03/2026	-2,72%	-4,90	175,20	181,89	174,54	181,89	200K	614
04/03/2026	1,18%	2,10	180,10	179,89	178,00	181,31	209K	583
03/03/2026	-3,24%	-5,96	178,00	182,00	175,17	182,47	279K	587
02/03/2026	0,36%	0,66	183,96	184,90	180,83	185,11	214K	598
27/02/2026	-1,08%	-2,01	183,30	184,22	183,19	185,34	203K	500
26/02/2026	-0,06%	-0,12	185,31	184,99	183,23	188,55	180K	489
25/02/2026	-0,22%	-0,40	185,43	186,42	184,68	186,54	221K	485
24/02/2026	-	-	185,83	184,86	183,76	186,08	180K	484

Date,Open,High,Low,Close,Volume
03-Sep-26,194.16,194.16,186.18,186.40,26816
02-Sep-26,181.50,186.56,181.50,186.25,56065
01-Sep-26,181.26,181.94,180.47,180.47,18843
31-Aug-26,178.50,178.50,178.18,178.18,356
28-Aug-26,175.88,176.43,175.29,176.43,15291
27-Aug-26,174.47,175.66,174.47,175.27,10515
26-Aug-26,176.55,176.55,174.96,174.96,19852
25-Aug-26,171.90,174.99,171.90,174.99,36743
24-Aug-26,171.44,171.90,171.44,171.90,4812
21-Aug-26,169.38,170.68,169.38,170.68,2385
20-Aug-26,167.24,167.43,167.24,167.37,22092
19-Aug-26,170.00,170.00,167.18,167.40,4195
18-Aug-26,163.73,166.55,163.73,165.70,10432
17-Aug-26,166.84,166.97,166.50,166.50,10657
14-Aug-26,166.23,166.77,165.00,166.77,26514
13-Aug-26,169.13,169.13,167.53,167.67,3354
12-Aug-26,173.99,173.99,168.72,168.72,7599
11-Aug-26,173.51,173.89,169.65,169.65,5533833
10-Aug-26,174.88,174.88,173.90,173.90,19132
07-Aug-26,178.24,178.24,175.00,175.08,95044
06-Aug-26,179.35,179.50,178.05,178.05,265417
05-Aug-26,182.35,182.35,180.31,180.31,34293
04-Aug-26,181.56,181.69,181.12,181.12,30067
03-Aug-26,179.23,180.33,179.23,180.33,119722
31-Jul-26,181.37,181.76,181.10,181.10,29011
30-Jul-26,177.82,180.42,177.80,180.42,62341
29-Jul-26,178.62,178.62,177.10,177.10,49850
28-Jul-26,180.45,180.45,180.45,180.45,44932
27-Jul-26,178.64,179.73,178.64,179.73,48166
24-Jul-26,178.99,178.99,178.17,178.17,14076
23-Jul-26,180.47,180.47,180.47,180.47,18588
22-Jul-26,180.28,181.50,179.34,181.50,10767
21-Jul-26,177.35,177.58,176.87,177.58,68011
20-Jul-26,177.88,177.91,177.35,177.35,5864
17-Jul-26,178.27,178.27,177.80,177.80,356
16-Jul-26,178.21,179.32,178.21,178.30,7849
15-Jul-26,179.97,180.40,179.97,180.20,51898
14-Jul-26,180.20,180.84,180.20,180.82,6313
13-Jul-26,182.55,182.55,180.20,180.20,24699
10-Jul-26,184.37,184.37,180.75,182.58,6171
09-Jul-26,175.24,176.76,175.24,176.76,352
08-Jul-26,177.36,177.36,173.93,174.57,17291
07-Jul-26,176.40,176.40,175.60,175.60,36740
06-Jul-26,175.97,175.97,175.86,175.86,17761
03-Jul-26,178.35,178.71,178.25,178.25,33916
02-Jul-26,177.45,177.45,177.04,177.04,55413
01-Jul-26,175.87,176.35,175.87,175.92,97290
30-Jun-26,175.59,176.69,175.59,176.36,2822
29-Jun-26,177.90,177.90,177.58,177.58,2131
26-Jun-26,180.77,180.77,176.02,177.99,26245
25-Jun-26,176.04,176.50,176.04,176.50,14825
24-Jun-26,175.78,175.78,174.76,175.32,89038
23-Jun-26,173.32,176.12,169.98,175.89,178190
22-Jun-26,172.80,174.71,172.80,174.71,91081
19-Jun-26,172.80,172.80,172.80,172.80,345
18-Jun-26,172.92,172.92,172.92,172.92,12796
17-Jun-26,175.79,175.79,173.20,173.20,139091
16-Jun-26,174.70,174.70,174.70,174.70,3144
15-Jun-26,175.72,178.24,175.19,175.19,579042
12-Jun-26,172.61,172.98,171.84,171.84,551235
11-Jun-26,162.25,169.07,162.25,169.07,51420
10-Jun-26,163.00,164.11,163.00,163.42,231967
09-Jun-26,162.16,162.49,161.69,162.13,10183306
08-Jun-26,158.59,158.85,158.14,158.31,9011494
05-Jun-26,161.30,161.30,160.36,160.36,4873545
03-Jun-26,162.00,162.99,161.08,161.12,530267
02-Jun-26,165.25,165.58,164.14,165.00,5316612
01-Jun-26,164.59,164.59,162.77,162.90,334538
29-May-26,163.48,164.52,163.29,164.20,170305
28-May-26,165.30,166.57,164.53,165.00,763089
27-May-26,167.20,167.21,165.60,165.60,605881
26-May-26,166.22,167.76,164.00,167.46,1243962
25-May-26,168.75,169.07,166.53,167.85,975552
22-May-26,168.30,168.30,165.11,166.00,265809
21-May-26,162.96,168.94,162.96,167.22,390650
20-May-26,167.08,168.25,165.83,166.98,163101
19-May-26,164.93,165.71,163.66,163.66,227101
18-May-26,166.62,167.58,165.91,166.87,47836
15-May-26,166.12,166.13,165.94,165.94,17258
14-May-26,167.83,169.86,167.83,167.89,97919
13-May-26,169.03,169.03,166.90,166.90,58757
12-May-26,171.79,171.79,170.55,170.55,17162
11-May-26,173.03,173.03,172.22,172.22,46936
08-May-26,176.83,176.83,174.60,174.60,46627
07-May-26,175.62,175.62,174.65,174.68,27073
06-May-26,178.82,178.82,174.65,174.65,532
05-May-26,176.40,177.21,176.40,177.21,353
04-May-26,177.24,177.24,175.44,175.44,1931
30-Apr-26,177.45,177.78,176.96,177.38,6381
29-Apr-26,175.02,175.02,174.00,174.00,91268
28-Apr-26,175.71,178.85,175.71,178.85,12302
27-Apr-26,181.40,181.40,179.88,179.88,3605
24-Apr-26,184.58,184.58,180.79,181.25,9607
23-Apr-26,186.40,186.40,182.07,182.07,4570
22-Apr-26,189.06,189.06,183.70,183.70,19298
20-Apr-26,186.71,187.61,186.71,187.61,2622
17-Apr-26,192.13,192.13,186.95,186.95,24910
16-Apr-26,186.35,187.90,186.35,187.06,19080
15-Apr-26,188.09,189.31,188.09,188.49,93423
14-Apr-26,189.96,190.89,189.96,190.50,395671
13-Apr-26,191.37,191.37,188.18,189.30,5164450
10-Apr-26,189.45,189.45,188.50,189.10,60654
09-Apr-26,187.65,187.65,187.42,187.42,47042
08-Apr-26,184.36,184.67,184.36,184.67,22343
07-Apr-26,178.88,179.88,178.02,179.88,199965
06-Apr-26,180.54,180.77,179.69,180.11,174001
02-Apr-26,180.80,181.54,179.19,180.35,27124115
01-Apr-26,181.06,181.93,177.68,180.80,27255178
31-Mar-26,174.68,180.16,174.68,180.16,184679
30-Mar-26,175.79,176.50,174.09,174.83,157563
27-Mar-26,173.85,175.88,173.64,174.05,280985
26-Mar-26,176.43,177.64,175.06,175.40,160331
25-Mar-26,177.02,178.64,177.02,178.00,109756
24-Mar-26,172.98,175.00,172.79,175.00,61786
23-Mar-26,174.49,175.57,173.56,174.64,189511
20-Mar-26,171.12,171.22,167.65,168.83,116821
19-Mar-26,170.63,173.70,170.37,173.03,190711
18-Mar-26,173.88,174.39,172.54,172.54,141720
17-Mar-26,175.10,176.26,173.53,173.94,136008
16-Mar-26,174.14,174.95,173.17,173.67,159061
13-Mar-26,174.94,174.96,171.37,171.82,163561
12-Mar-26,175.05,175.31,172.58,173.34,159575
11-Mar-26,177.96,179.57,176.64,178.18,163228
10-Mar-26,175.92,179.49,174.88,177.76,293659
09-Mar-26,173.73,175.93,171.58,175.06,240109
06-Mar-26,175.11,175.32,172.83,173.73,164754
05-Mar-26,181.89,181.89,174.54,175.20,200356
04-Mar-26,179.89,181.31,178.00,180.10,209446
03-Mar-26,182.00,182.47,175.17,178.00,278518
02-Mar-26,184.90,185.11,180.83,183.96,213521
27-Feb-26,184.22,185.34,183.19,183.30,203245
26-Feb-26,184.99,188.55,183.23,185.31,179829
25-Feb-26,186.42,186.54,184.68,185.43,220649
24-Feb-26,184.86,186.08,183.76,185.83,180000

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELAS11