Cotação atual, histórico e gráfico do papel: ELCI34

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 ELCI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-0,16%	-0,04	25,74	25,00	25,00	26,08	666	14
28/11/2023	2,63%	0,66	25,78	24,81	24,81	25,78	15K	6
24/11/2023	0,44%	0,11	25,12	25,01	25,01	25,33	78K	4
22/11/2023	2,17%	0,53	25,01	24,89	24,89	25,01	139K	3
21/11/2023	-0,85%	-0,21	24,48	24,50	24,48	24,50	170K	4
20/11/2023	-0,52%	-0,13	24,69	25,08	24,50	25,11	70K	6
16/11/2023	-0,28%	-0,07	24,82	24,89	24,67	24,89	83K	5
14/11/2023	7,66%	1,77	24,89	24,64	24,64	24,97	542K	10
13/11/2023	-1,53%	-0,36	23,12	23,11	23,11	23,28	154K	6
10/11/2023	-0,80%	-0,19	23,48	23,00	23,00	23,51	65K	11
09/11/2023	-1,13%	-0,27	23,67	24,52	23,67	24,52	63K	7

08/11/2023	2,53%	0,59	23,94	23,97	23,83	24,19	228K	11
07/11/2023	1,57%	0,36	23,35	22,98	22,86	23,35	217K	6
06/11/2023	1,37%	0,31	22,99	25,78	22,78	25,78	4K	14
03/11/2023	4,52%	0,98	22,68	23,17	22,68	23,72	392K	23
01/11/2023	-19,63%	-5,30	21,70	23,00	21,40	23,00	2M	69
31/10/2023	0,71%	0,19	27,00	26,86	26,80	27,06	60K	4
30/10/2023	3,12%	0,81	26,81	26,17	25,83	27,05	390K	11
27/10/2023	-7,08%	-1,98	26,00	27,90	26,00	27,90	41K	13
26/10/2023	-0,32%	-0,09	27,98	28,06	27,98	28,06	93K	4
25/10/2023	-2,57%	-0,74	28,07	28,20	27,95	28,20	37K	12
24/10/2023	1,09%	0,31	28,81	28,82	28,81	28,82	57	2
23/10/2023	-1,62%	-0,47	28,50	28,75	28,50	28,75	114	2
20/10/2023	-0,86%	-0,25	28,97	28,80	28,80	28,97	720	4
19/10/2023	-0,38%	-0,11	29,22	29,34	29,17	29,44	68K	5
18/10/2023	-1,87%	-0,56	29,33	29,80	29,33	29,80	152K	5
17/10/2023	1,49%	0,44	29,89	29,83	29,78	29,89	489K	4
16/10/2023	0,89%	0,26	29,45	29,33	29,24	29,45	124K	9
13/10/2023	-0,98%	-0,29	29,19	29,25	29,17	29,25	150K	7
11/10/2023	-0,61%	-0,18	29,48	29,66	29,33	29,73	768	6
10/10/2023	-2,08%	-0,63	29,66	30,24	29,65	30,25	109K	6
09/10/2023	-3,75%	-1,18	30,29	28,77	28,77	30,81	321K	12
06/10/2023	3,28%	1,00	31,47	31,55	31,44	31,56	228K	11
05/10/2023	0,36%	0,11	30,47	30,49	30,40	30,49	773K	4
04/10/2023	0,40%	0,12	30,36	30,24	30,24	30,36	1K	5
02/10/2023	-0,07%	-0,02	30,24	30,29	30,24	30,29	25K	2
29/09/2023	1,95%	0,58	30,26	30,24	30,24	30,26	179K	2
28/09/2023	1,33%	0,39	29,68	29,32	29,32	29,68	386K	6
27/09/2023	0,86%	0,25	29,29	29,17	29,17	29,50	245K	7
26/09/2023	-3,23%	-0,97	29,04	29,49	29,04	29,49	226K	15
25/09/2023	-1,41%	-0,43	30,01	30,01	30,01	30,01	153K	1
22/09/2023	1,16%	0,35	30,44	30,09	30,09	30,44	144K	3
21/09/2023	-1,86%	-0,57	30,09	30,37	30,02	30,48	122K	12
20/09/2023	-0,81%	-0,25	30,66	30,63	30,63	30,87	49K	120
19/09/2023	-1,18%	-0,37	30,91	30,46	30,46	30,91	100K	4
18/09/2023	-1,51%	-0,48	31,28	31,50	31,26	31,50	78K	6
15/09/2023	1,57%	0,49	31,76	31,96	31,66	31,96	248K	5
14/09/2023	0,13%	0,04	31,27	31,86	31,23	31,86	625	6
13/09/2023	0,03%	0,01	31,23	31,00	30,84	31,24	282K	12
12/09/2023	-0,98%	-0,31	31,22	31,20	31,20	31,22	217K	2
11/09/2023	-1,53%	-0,49	31,53	31,48	31,48	31,53	107K	2
08/09/2023	-1,90%	-0,62	32,02	32,02	32,02	32,02	122K	2
06/09/2023	-2,16%	-0,72	32,64	33,00	32,58	33,00	158K	19
05/09/2023	-0,18%	-0,06	33,36	33,36	33,36	33,36	64K	2
01/09/2023	0,27%	0,09	33,42	33,11	33,05	33,42	289K	15
31/08/2023	3,83%	1,23	33,33	33,59	33,33	33,83	403	8
29/08/2023	3,02%	0,94	32,10	31,79	31,79	32,24	3K	4
25/08/2023	1,66%	0,51	31,16	31,13	31,13	31,16	172K	2
24/08/2023	-0,71%	-0,22	30,65	30,90	30,65	31,33	86K	14
23/08/2023	0,65%	0,20	30,87	30,84	30,84	31,22	237K	17
22/08/2023	-1,92%	-0,60	30,67	31,19	30,38	31,19	145K	17
21/08/2023	-3,28%	-1,06	31,27	32,51	31,21	32,55	326K	9
18/08/2023	-4,35%	-1,47	32,33	31,81	31,46	33,00	199K	21
17/08/2023	0,18%	0,06	33,80	33,50	33,49	34,04	14K	7
16/08/2023	-0,24%	-0,08	33,74	33,66	33,66	34,08	914	11
15/08/2023	-1,77%	-0,61	33,82	34,00	33,82	34,00	239K	7
14/08/2023	0,32%	0,11	34,43	34,56	34,43	34,64	284K	5
11/08/2023	-0,84%	-0,29	34,32	34,59	34,32	34,62	129K	15
10/08/2023	1,73%	0,59	34,61	35,40	34,51	35,40	547K	14
09/08/2023	-1,36%	-0,47	34,02	33,99	33,87	34,14	91K	11
08/08/2023	-0,29%	-0,10	34,49	35,00	34,05	35,00	141K	8
07/08/2023	0,17%	0,06	34,59	35,13	34,59	35,13	1K	10
04/08/2023	-1,40%	-0,49	34,53	34,94	34,53	34,94	120K	15
03/08/2023	1,60%	0,55	35,02	35,12	35,02	35,25	90K	11
02/08/2023	5,61%	1,83	34,47	35,39	34,43	35,39	92K	18
01/08/2023	-7,61%	-2,69	32,64	35,33	32,64	35,34	167K	17
31/07/2023	-0,67%	-0,24	35,33	35,97	35,33	35,97	86K	7
28/07/2023	3,64%	1,25	35,57	34,32	34,32	35,57	315K	11
27/07/2023	-1,86%	-0,65	34,32	34,54	34,27	34,54	562K	8
26/07/2023	-0,93%	-0,33	34,97	35,13	34,82	35,20	62K	8
25/07/2023	0,60%	0,21	35,30	35,40	34,84	35,40	16K	11
24/07/2023	-2,50%	-0,90	35,09	35,38	34,32	35,38	216K	22
21/07/2023	-0,99%	-0,36	35,99	36,19	35,99	36,38	95K	4
20/07/2023	-4,17%	-1,58	36,35	37,19	36,34	37,19	278K	14
19/07/2023	0,37%	0,14	37,93	38,00	37,90	38,00	20K	14
18/07/2023	-2,17%	-0,84	37,79	38,07	37,59	38,07	187K	7
17/07/2023	0,63%	0,24	38,63	38,66	38,56	38,66	37K	6
13/07/2023	-0,34%	-0,13	38,39	38,76	38,39	38,76	3K	4
12/07/2023	-2,13%	-0,84	38,52	38,55	38,36	38,55	487K	14
11/07/2023	0,28%	0,11	39,36	39,42	39,36	39,42	118	2
10/07/2023	0,54%	0,21	39,25	39,29	39,25	39,74	63K	4
07/07/2023	-1,69%	-0,67	39,04	39,04	39,04	39,04	24K	1
06/07/2023	0,13%	0,05	39,71	39,81	39,65	39,81	43K	3
05/07/2023	4,37%	1,66	39,66	39,63	39,62	39,66	475	10
04/07/2023	-15,42%	-6,93	38,00	44,91	38,00	44,91	4K	14
03/07/2023	14,35%	5,64	44,93	39,38	39,38	44,93	14K	7
30/06/2023	0,92%	0,36	39,29	39,18	39,18	39,29	30K	2
29/06/2023	-0,21%	-0,08	38,93	39,04	38,93	39,18	2K	4
28/06/2023	-0,59%	-0,23	39,01	39,18	38,89	39,18	83K	4
27/06/2023	1,61%	0,62	39,24	38,48	38,48	39,24	6M	4
26/06/2023	0,76%	0,29	38,62	38,42	38,34	38,62	317K	15
23/06/2023	-1,72%	-0,67	38,33	38,21	38,21	38,33	285K	2
22/06/2023	0,62%	0,24	39,00	38,66	38,65	39,00	284K	6
21/06/2023	-2,52%	-1,00	38,76	38,65	38,55	38,86	222K	4
20/06/2023	-1,32%	-0,53	39,76	39,76	39,76	39,76	124K	1
19/06/2023	-1,27%	-0,52	40,29	40,23	40,15	40,29	88K	3
16/06/2023	2,10%	0,84	40,81	40,07	40,07	40,98	240K	7
15/06/2023	3,63%	1,40	39,97	39,08	39,08	40,00	566K	6
14/06/2023	2,99%	1,12	38,57	38,70	38,57	38,77	571K	3
13/06/2023	3,08%	1,12	37,45	37,21	37,21	37,45	735K	11
12/06/2023	1,28%	0,46	36,33	36,59	35,75	36,59	152K	13
09/06/2023	-3,76%	-1,40	35,87	37,21	35,75	37,21	440K	16
07/06/2023	-1,43%	-0,54	37,27	37,17	37,14	37,29	158K	8
06/06/2023	1,37%	0,51	37,81	37,31	37,07	37,81	230K	14
05/06/2023	-4,09%	-1,59	37,30	37,25	37,19	37,30	561K	21
02/06/2023	1,91%	0,73	38,89	38,03	38,03	38,97	211K	10
01/06/2023	-1,65%	-0,64	38,16	38,33	38,13	38,40	800K	8
31/05/2023	-3,51%	-1,41	38,80	39,10	38,80	39,10	5K	2
30/05/2023	5,54%	2,11	40,21	40,12	40,12	40,30	5K	9
29/05/2023	-5,22%	-2,10	38,10	38,15	38,10	39,21	115	3
26/05/2023	0,37%	0,15	40,20	40,31	40,20	40,31	79K	2
25/05/2023	2,43%	0,95	40,05	39,80	39,80	40,06	139K	6
24/05/2023	-1,46%	-0,58	39,10	39,00	38,91	39,11	98K	13
23/05/2023	-3,31%	-1,36	39,68	40,61	39,68	40,61	565K	11
22/05/2023	-1,46%	-0,61	41,04	41,00	40,80	41,13	67K	214
19/05/2023	1,29%	0,53	41,65	41,53	41,34	41,65	3K	14
18/05/2023	1,98%	0,80	41,12	41,14	41,12	41,14	162K	2
17/05/2023	0,02%	0,01	40,32	40,00	39,91	40,36	6M	22
16/05/2023	-1,25%	-0,51	40,31	40,32	40,11	40,32	445K	414
15/05/2023	0,20%	0,08	40,82	41,18	40,82	41,18	234K	5
12/05/2023	-1,90%	-0,79	40,74	41,02	40,39	41,18	274K	19
11/05/2023	0,14%	0,06	41,53	41,58	41,53	41,63	254K	5
10/05/2023	-1,29%	-0,54	41,47	41,82	41,21	41,86	315K	1.963
09/05/2023	-	-	42,01	42,83	41,78	43,26	256K	13

Date,Open,High,Low,Close,Volume
29-Nov-23,25.00,26.08,25.00,25.74,666
28-Nov-23,24.81,25.78,24.81,25.78,15372
24-Nov-23,25.01,25.33,25.01,25.12,77510
22-Nov-23,24.89,25.01,24.89,25.01,138522
21-Nov-23,24.50,24.50,24.48,24.48,169942
20-Nov-23,25.08,25.11,24.50,24.69,70220
16-Nov-23,24.89,24.89,24.67,24.82,82503
14-Nov-23,24.64,24.97,24.64,24.89,542237
13-Nov-23,23.11,23.28,23.11,23.12,154142
10-Nov-23,23.00,23.51,23.00,23.48,65025
09-Nov-23,24.52,24.52,23.67,23.67,62660
08-Nov-23,23.97,24.19,23.83,23.94,227620
07-Nov-23,22.98,23.35,22.86,23.35,216642
06-Nov-23,25.78,25.78,22.78,22.99,4112
03-Nov-23,23.17,23.72,22.68,22.68,392127
01-Nov-23,23.00,23.00,21.40,21.70,1588080
31-Oct-23,26.86,27.06,26.80,27.00,59883
30-Oct-23,26.17,27.05,25.83,26.81,390354
27-Oct-23,27.90,27.90,26.00,26.00,41107
26-Oct-23,28.06,28.06,27.98,27.98,92962
25-Oct-23,28.20,28.20,27.95,28.07,37242
24-Oct-23,28.82,28.82,28.81,28.81,57
23-Oct-23,28.75,28.75,28.50,28.50,114
20-Oct-23,28.80,28.97,28.80,28.97,720
19-Oct-23,29.34,29.44,29.17,29.22,68380
18-Oct-23,29.80,29.80,29.33,29.33,151796
17-Oct-23,29.83,29.89,29.78,29.89,488921
16-Oct-23,29.33,29.45,29.24,29.45,124327
13-Oct-23,29.25,29.25,29.17,29.19,149934
11-Oct-23,29.66,29.73,29.33,29.48,768
10-Oct-23,30.24,30.25,29.65,29.66,108852
09-Oct-23,28.77,30.81,28.77,30.29,321108
06-Oct-23,31.55,31.56,31.44,31.47,227940
05-Oct-23,30.49,30.49,30.40,30.47,772941
04-Oct-23,30.24,30.36,30.24,30.36,1423
02-Oct-23,30.29,30.29,30.24,30.24,25170
29-Sep-23,30.24,30.26,30.24,30.26,179353
28-Sep-23,29.32,29.68,29.32,29.68,385728
27-Sep-23,29.17,29.50,29.17,29.29,244870
26-Sep-23,29.49,29.49,29.04,29.04,226411
25-Sep-23,30.01,30.01,30.01,30.01,153051
22-Sep-23,30.09,30.44,30.09,30.44,143767
21-Sep-23,30.37,30.48,30.02,30.09,121987
20-Sep-23,30.63,30.87,30.63,30.66,48757
19-Sep-23,30.46,30.91,30.46,30.91,100146
18-Sep-23,31.50,31.50,31.26,31.28,77851
15-Sep-23,31.96,31.96,31.66,31.76,247886
14-Sep-23,31.86,31.86,31.23,31.27,625
13-Sep-23,31.00,31.24,30.84,31.23,281827
12-Sep-23,31.20,31.22,31.20,31.22,216820
11-Sep-23,31.48,31.53,31.48,31.53,107233
08-Sep-23,32.02,32.02,32.02,32.02,121708
06-Sep-23,33.00,33.00,32.58,32.64,158042
05-Sep-23,33.36,33.36,33.36,33.36,63717
01-Sep-23,33.11,33.42,33.05,33.42,288745
31-Aug-23,33.59,33.83,33.33,33.33,403
29-Aug-23,31.79,32.24,31.79,32.10,3291
25-Aug-23,31.13,31.16,31.13,31.16,172221
24-Aug-23,30.90,31.33,30.65,30.65,85750
23-Aug-23,30.84,31.22,30.84,30.87,237476
22-Aug-23,31.19,31.19,30.38,30.67,145426
21-Aug-23,32.51,32.55,31.21,31.27,326168
18-Aug-23,31.81,33.00,31.46,32.33,199165
17-Aug-23,33.50,34.04,33.49,33.80,14194
16-Aug-23,33.66,34.08,33.66,33.74,914
15-Aug-23,34.00,34.00,33.82,33.82,238558
14-Aug-23,34.56,34.64,34.43,34.43,283979
11-Aug-23,34.59,34.62,34.32,34.32,128629
10-Aug-23,35.40,35.40,34.51,34.61,547118
09-Aug-23,33.99,34.14,33.87,34.02,90778
08-Aug-23,35.00,35.00,34.05,34.49,141474
07-Aug-23,35.13,35.13,34.59,34.59,1042
04-Aug-23,34.94,34.94,34.53,34.53,120076
03-Aug-23,35.12,35.25,35.02,35.02,90149
02-Aug-23,35.39,35.39,34.43,34.47,92368
01-Aug-23,35.33,35.34,32.64,32.64,167311
31-Jul-23,35.97,35.97,35.33,35.33,86325
28-Jul-23,34.32,35.57,34.32,35.57,315076
27-Jul-23,34.54,34.54,34.27,34.32,562248
26-Jul-23,35.13,35.20,34.82,34.97,62243
25-Jul-23,35.40,35.40,34.84,35.30,15560
24-Jul-23,35.38,35.38,34.32,35.09,216144
21-Jul-23,36.19,36.38,35.99,35.99,95158
20-Jul-23,37.19,37.19,36.34,36.35,278333
19-Jul-23,38.00,38.00,37.90,37.93,19647
18-Jul-23,38.07,38.07,37.59,37.79,187473
17-Jul-23,38.66,38.66,38.56,38.63,36941
13-Jul-23,38.76,38.76,38.39,38.39,3057
12-Jul-23,38.55,38.55,38.36,38.52,486651
11-Jul-23,39.42,39.42,39.36,39.36,118
10-Jul-23,39.29,39.74,39.25,39.25,63326
07-Jul-23,39.04,39.04,39.04,39.04,24204
06-Jul-23,39.81,39.81,39.65,39.71,42830
05-Jul-23,39.63,39.66,39.62,39.66,475
04-Jul-23,44.91,44.91,38.00,38.00,3774
03-Jul-23,39.38,44.93,39.38,44.93,14424
30-Jun-23,39.18,39.29,39.18,39.29,29854
29-Jun-23,39.04,39.18,38.93,38.93,1680
28-Jun-23,39.18,39.18,38.89,39.01,82975
27-Jun-23,38.48,39.24,38.48,39.24,6075595
26-Jun-23,38.42,38.62,38.34,38.62,317020
23-Jun-23,38.21,38.33,38.21,38.33,284779
22-Jun-23,38.66,39.00,38.65,39.00,284189
21-Jun-23,38.65,38.86,38.55,38.76,222389
20-Jun-23,39.76,39.76,39.76,39.76,124051
19-Jun-23,40.23,40.29,40.15,40.29,87509
16-Jun-23,40.07,40.98,40.07,40.81,239743
15-Jun-23,39.08,40.00,39.08,39.97,565891
14-Jun-23,38.70,38.77,38.57,38.57,571428
13-Jun-23,37.21,37.45,37.21,37.45,735407
12-Jun-23,36.59,36.59,35.75,36.33,151964
09-Jun-23,37.21,37.21,35.75,35.87,440479
07-Jun-23,37.17,37.29,37.14,37.27,158253
06-Jun-23,37.31,37.81,37.07,37.81,230430
05-Jun-23,37.25,37.30,37.19,37.30,560653
02-Jun-23,38.03,38.97,38.03,38.89,210815
01-Jun-23,38.33,38.40,38.13,38.16,799522
31-May-23,39.10,39.10,38.80,38.80,4763
30-May-23,40.12,40.30,40.12,40.21,5384
29-May-23,38.15,39.21,38.10,38.10,115
26-May-23,40.31,40.31,40.20,40.20,78553
25-May-23,39.80,40.06,39.80,40.05,138742
24-May-23,39.00,39.11,38.91,39.10,97538
23-May-23,40.61,40.61,39.68,39.68,565291
22-May-23,41.00,41.13,40.80,41.04,66509
19-May-23,41.53,41.65,41.34,41.65,2698
18-May-23,41.14,41.14,41.12,41.12,162465
17-May-23,40.00,40.36,39.91,40.32,5593688
16-May-23,40.32,40.32,40.11,40.31,445455
15-May-23,41.18,41.18,40.82,40.82,233900
12-May-23,41.02,41.18,40.39,40.74,273560
11-May-23,41.58,41.63,41.53,41.53,253832
10-May-23,41.82,41.86,41.21,41.47,315338
09-May-23,42.83,43.26,41.78,42.01,256448

*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: ELCI34