papéis
login
mais

Cotação atual, histórico e gráfico do papel: ELCI34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/05/2022-4,49%-26,78569,86573,11569,86573,11411K5
17/05/2022-1,50%-9,07596,64596,85596,64597,99136K4
16/05/20220,16%0,95605,71596,28596,28605,71200K3
13/05/20223,00%17,63604,76603,28603,28606,59909K4
12/05/2022-1,05%-6,25587,13588,23584,81588,23187K3
11/05/20220,82%4,81593,38606,00592,08606,00718K4
10/05/2022-1,91%-11,44588,57593,32588,57593,32385K3
09/05/2022-1,66%-10,14600,01612,00600,01612,00130K6
06/05/20220,54%3,29610,15606,10604,32610,15629K5
05/05/2022-3,46%-21,76606,86609,81599,83610,44938K12
04/05/20222,68%16,41628,62610,92610,92629,521M17
03/05/2022-7,24%-47,79612,21605,00605,00630,003M63
02/05/20221,00%6,53660,00660,01642,39662,36836K247
29/04/2022-2,87%-19,29653,47658,05653,47658,05545K3
28/04/20224,29%27,70672,76647,78647,78678,59920K10
27/04/20221,47%9,36645,06643,85643,21646,39715K7
26/04/2022-2,79%-18,25635,70657,15633,55657,15830K192
25/04/20222,45%15,63653,95632,44632,44653,95358K8
22/04/2022-1,19%-7,69638,32637,51637,44641,34394K8
20/04/20220,48%3,08646,01651,34643,96651,34723K5
19/04/20224,75%29,14642,93613,00607,50644,741M12
18/04/2022-1,19%-7,38613,79619,20613,79619,20192K4
14/04/2022-1,02%-6,42621,17621,90621,17621,90191K4
13/04/20222,40%14,68627,59624,00623,43627,59597K6
12/04/2022-0,51%-3,15612,91618,00610,35618,00266K10
11/04/2022-1,53%-9,58616,06619,57614,77620,70137K8
08/04/2022-1,33%-8,42625,64630,01625,64632,41216K4
07/04/20221,33%8,33634,06628,78628,78635,008M5
06/04/2022-1,41%-8,95625,73618,60618,22625,73544K6
05/04/2022-0,59%-3,77634,68637,80634,68638,2050K4
04/04/20220,43%2,72638,45679,96630,40679,96415K13
01/04/2022-2,42%-15,77635,73646,07635,73646,20270K10
31/03/2022-1,89%-12,53651,50650,55650,55654,59475K5
30/03/2022-2,14%-14,52664,03668,55664,03668,551K2
29/03/20222,39%15,85678,55680,07675,74682,03214K6
28/03/20222,28%14,77662,70666,00653,26666,00380K11
25/03/2022-2,79%-18,61647,93661,80647,93661,809M13
24/03/20220,21%1,38666,54665,16654,20666,54517K12
23/03/2022-4,10%-28,45665,16665,02665,02665,85545K5
22/03/20222,43%16,44693,61690,89690,89693,90916K13
21/03/2022-2,72%-18,93677,17673,54673,54677,17804K3
18/03/20222,26%15,39696,10697,60696,10697,80705K4
17/03/2022-1,25%-8,59680,71687,93680,71688,38459K7
16/03/20223,38%22,51689,30687,60687,60689,302M2
15/03/20224,10%26,27666,79655,05655,05669,75760K13
14/03/2022-4,41%-29,57640,52658,87638,47659,932M20
11/03/2022-2,33%-15,99670,09678,66670,09678,66171K5
10/03/2022-2,36%-16,61686,08695,33684,60695,331M9
09/03/20222,95%20,14702,69705,00700,08705,001M19
08/03/20221,57%10,56682,55669,33669,11703,322M22
07/03/2022-6,70%-48,23671,99707,04671,99707,041M19
04/03/2022-1,44%-10,52720,22725,20720,22732,93654K28
03/03/2022-1,52%-11,29730,74740,01721,06742,31298K127
02/03/2022-4,27%-33,13742,03755,72742,03755,72709K22
25/02/20227,97%57,25775,16714,00714,00776,141M76
24/02/2022-0,95%-6,92717,91617,12600,00724,8914M236
23/02/2022-3,10%-23,22724,83671,10671,10793,992M15
22/02/2022-4,02%-31,31748,05763,00746,84763,00301K15
21/02/2022-0,10%-0,77779,36780,14779,36780,143K2
18/02/2022-0,77%-6,05780,13782,58777,27782,58708K5
17/02/2022-1,15%-9,18786,18791,38785,34791,38408K6
16/02/2022-0,72%-5,80795,36805,18792,21805,18111K6
15/02/20220,78%6,19801,16801,85797,93804,211M7
14/02/20220,23%1,82794,97784,00783,96794,97655K6
11/02/2022-4,68%-38,95793,15815,80793,15815,80913K7
10/02/2022-0,32%-2,63832,10826,25826,25832,10499K3
09/02/20221,16%9,58834,73838,72830,83843,74858K6
08/02/2022-0,46%-3,79825,15820,87820,29830,75939K8
07/02/2022-0,67%-5,56828,94845,77827,26845,771M10
04/02/20224,14%33,14834,50827,32827,32841,552M13
03/02/2022-4,41%-36,93801,36851,01800,93851,012M27
02/02/20220,90%7,46838,29838,23836,95842,45270K8
01/02/20221,32%10,83830,83823,28823,28831,37597K14
31/01/20221,58%12,79820,00814,92814,92823,56524K19
28/01/2022-0,07%-0,57807,21805,95790,99809,19116K11
27/01/20221,68%13,36807,78790,00784,47821,08753K24
26/01/2022-1,56%-12,60794,42816,53790,88825,878M95
25/01/2022-1,99%-16,35807,02809,50805,10813,211M12
24/01/20221,52%12,32823,37819,16793,00823,371M25
21/01/2022-1,66%-13,73811,05815,00809,93818,36541K17
20/01/2022-2,50%-21,13824,78845,91824,78852,971M18
19/01/2022-2,18%-18,84845,91873,40845,69873,40977K15
18/01/2022-2,91%-25,96864,75891,00862,40891,003M11
14/01/2022-3,23%-29,77890,71912,58884,56912,5861K12
13/01/2022-3,35%-31,88920,48955,29920,48955,291M10
12/01/20220,45%4,24952,36955,00952,36958,00696K28
11/01/20220,18%1,75948,12954,75935,00955,00189K25
10/01/2022-5,63%-56,42946,371.000,00946,371.000,003M36
07/01/2022-0,70%-7,071.002,791.015,00994,131.034,24489K20
06/01/2022-1,49%-15,261.009,861.025,121.008,201.025,12170K19
05/01/2022-3,81%-40,601.025,121.050,001.011,641.050,002M40
04/01/20221,94%20,261.065,721.063,651.045,501.065,722M43
03/01/20221,41%14,561.045,461.035,001.035,001.054,2910M47
30/12/2021-2,44%-25,801.030,901.038,021.027,711.038,0210M101
29/12/20211,61%16,711.056,701.046,491.046,491.056,70115K4
28/12/2021-0,12%-1,301.039,991.044,011.039,991.044,01217K3
27/12/20210,28%2,941.041,291.031,681.031,681.042,34159K7
23/12/20211,81%18,411.038,351.022,041.022,041.049,74917K12
22/12/20210,59%5,941.019,941.002,001.001,921.023,43728K7
21/12/20212,27%22,471.014,001.012,311.012,311.014,00625K2
20/12/20210,05%0,47991,53976,54976,54991,84422K6
17/12/2021-3,63%-37,29991,061.028,35991,061.028,352M12
16/12/2021-0,96%-9,921.028,351.037,921.026,701.044,00271K10
15/12/20212,26%22,911.038,271.021,001.020,581.038,27841K5
14/12/2021-0,94%-9,601.015,361.002,57999,121.017,00221K7
13/12/20211,11%11,221.024,961.015,681.013,481.024,96339K8
10/12/20211,76%17,561.013,741.006,14994,951.016,13435K12
09/12/20210,98%9,71996,18990,85990,851.002,741M7
08/12/2021-0,68%-6,72986,471.003,12983,551.015,161M17
07/12/20212,16%20,99993,19979,70979,701.007,972M13
06/12/20213,02%28,54972,20972,77970,15972,77735K6
03/12/2021-0,07%-0,69943,66951,28939,76951,28421K24
02/12/20211,35%12,62944,35930,00920,70949,671M18
01/12/2021-0,81%-7,57931,73942,89931,73944,932M25
30/11/2021-1,94%-18,56939,30942,32939,30942,3240K11
29/11/20211,18%11,14957,86956,92956,45964,4412K7
26/11/2021-3,94%-38,78946,72968,45940,00973,887M54
25/11/20210,66%6,50985,50985,59985,50985,595K2
24/11/2021-0,32%-3,10979,00980,00975,94980,00355K8
23/11/2021-0,47%-4,66982,101.005,00981,221.012,0042K7
22/11/2021-0,45%-4,42986,76991,18981,63999,77164K11
19/11/20212,40%23,27991,18967,91965,28993,281M20
18/11/2021-1,35%-13,21967,91953,71952,52969,763M25
17/11/20211,74%16,77981,12964,35963,84984,9715M276
16/11/20212,06%19,47964,35955,00950,00968,0514M28
12/11/20211,28%11,98944,88941,16932,92946,8011M223
11/11/2021-1,74%-16,56932,90954,75922,44954,75755K102
10/11/2021-0,63%-5,99949,461.000,00941,001.000,0026M379
09/11/2021-1,17%-11,32955,45951,99951,99955,45205K2
08/11/20210,33%3,20966,77966,53966,53969,91110K5
05/11/20211,15%10,99963,57961,74961,74963,571M2
04/11/2021-0,07%-0,70952,58949,07949,07952,58558K2
03/11/20213,73%34,30953,28918,98918,98953,283M4
01/11/2021--918,98912,75911,59922,74331K56


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito