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
11/02/2026	3,31%	0,73	22,77	22,22	21,98	22,77	4K	4
10/02/2026	3,96%	0,84	22,04	22,52	22,04	22,58	36K	7
09/02/2026	-3,06%	-0,67	21,20	21,87	21,20	21,87	35K	19
06/02/2026	-13,35%	-3,37	21,87	25,00	21,26	25,00	24K	9
05/02/2026	-0,28%	-0,07	25,24	25,11	20,00	25,24	179K	47
04/02/2026	-0,51%	-0,13	25,31	25,70	25,31	25,92	282	10
03/02/2026	-2,34%	-0,61	25,44	28,00	25,29	28,00	10K	13

02/02/2026	3,74%	0,94	26,05	25,37	25,37	26,34	8K	19
30/01/2026	0,68%	0,17	25,11	25,19	24,94	25,43	18K	15
29/01/2026	-0,24%	-0,06	24,94	25,25	24,94	25,26	551	11
28/01/2026	-1,26%	-0,32	25,00	25,29	24,88	25,57	5K	26
27/01/2026	-1,40%	-0,36	25,32	25,94	25,29	25,94	6K	21
26/01/2026	-1,00%	-0,26	25,68	26,20	25,61	26,20	4K	35
23/01/2026	-1,41%	-0,37	25,94	28,05	25,68	28,05	38K	46
22/01/2026	0,65%	0,17	26,31	28,05	26,07	28,05	286K	96
21/01/2026	2,63%	0,67	26,14	25,73	25,73	26,14	5K	3
20/01/2026	-1,93%	-0,50	25,47	25,58	25,44	25,58	4K	3
19/01/2026	-0,99%	-0,26	25,97	27,20	25,89	28,35	10K	16
16/01/2026	1,31%	0,34	26,23	26,23	26,23	26,23	734	1
15/01/2026	-0,42%	-0,11	25,89	25,89	25,89	25,89	1K	1
14/01/2026	0,54%	0,14	26,00	26,00	26,00	26,00	156	1
13/01/2026	2,46%	0,62	25,86	26,12	25,86	26,45	6K	4
12/01/2026	6,68%	1,58	25,24	25,20	25,17	25,25	9K	7
08/01/2026	-0,08%	-0,02	23,66	23,66	23,66	23,66	236	1
07/01/2026	-3,35%	-0,82	23,68	24,75	23,60	24,75	2K	17
06/01/2026	0,99%	0,24	24,50	24,72	24,50	24,72	49	2
05/01/2026	0,08%	0,02	24,26	25,02	24,26	25,02	3K	4
02/01/2026	-0,33%	-0,08	24,24	24,32	24,24	24,32	1K	2
30/12/2025	-2,91%	-0,73	24,32	24,42	24,32	24,42	97	2
29/12/2025	0,40%	0,10	25,05	25,05	25,05	25,05	3K	1
23/12/2025	-1,77%	-0,45	24,95	24,95	24,95	24,95	2K	1
22/12/2025	0,32%	0,08	25,40	25,32	25,32	25,40	964	2
19/12/2025	2,51%	0,62	25,32	24,70	24,70	25,32	3K	3
18/12/2025	1,65%	0,40	24,70	24,50	24,50	24,70	147	3
17/12/2025	2,88%	0,68	24,30	23,92	23,92	24,40	2K	10
16/12/2025	2,79%	0,64	23,62	23,55	23,38	23,78	259	6
15/12/2025	-3,65%	-0,87	22,98	23,75	22,98	23,75	256	9
11/12/2025	-1,97%	-0,48	23,85	24,33	23,85	24,60	2K	10
10/12/2025	3,97%	0,93	24,33	23,85	23,85	24,33	11K	9
09/12/2025	-1,18%	-0,28	23,40	23,55	23,40	23,55	9K	11
08/12/2025	-0,71%	-0,17	23,68	24,00	23,60	24,00	4K	6
05/12/2025	4,88%	1,11	23,85	22,98	22,98	24,00	27K	11
04/12/2025	1,43%	0,32	22,74	22,49	22,49	22,80	2K	5
03/12/2025	2,37%	0,52	22,42	22,20	22,18	22,50	2K	4
02/12/2025	2,82%	0,60	21,90	21,30	21,30	21,90	2K	4
01/12/2025	1,91%	0,40	21,30	21,29	20,77	21,30	5K	5
26/11/2025	2,45%	0,50	20,90	20,70	20,70	20,90	250	4
25/11/2025	-3,09%	-0,65	20,40	20,60	20,40	20,60	123	3
24/11/2025	5,89%	1,17	21,05	20,41	20,30	21,05	15K	14
21/11/2025	1,38%	0,27	19,88	19,73	19,61	19,88	2K	3
19/11/2025	1,87%	0,36	19,61	19,19	19,19	19,61	2K	6
18/11/2025	0,47%	0,09	19,25	18,77	18,73	19,25	548	3
17/11/2025	-1,94%	-0,38	19,16	19,58	19,16	19,58	4K	3
14/11/2025	-3,12%	-0,63	19,54	20,20	19,54	20,20	2K	7
13/11/2025	-0,88%	-0,18	20,17	20,17	20,17	20,17	2K	1
12/11/2025	1,65%	0,33	20,35	20,60	20,35	20,60	28K	3
11/11/2025	0,10%	0,02	20,02	20,02	20,02	20,02	2K	1
10/11/2025	5,54%	1,05	20,00	19,60	19,60	20,07	3K	4
07/11/2025	-4,53%	-0,90	18,95	19,87	18,95	19,87	12K	5
06/11/2025	-3,92%	-0,81	19,85	20,55	19,85	20,55	2K	3
04/11/2025	-2,46%	-0,52	20,66	20,82	20,55	20,82	6K	6
03/11/2025	-1,17%	-0,25	21,18	21,43	21,18	21,43	3K	5
31/10/2025	-3,69%	-0,82	21,43	21,43	21,43	21,43	1K	2
30/10/2025	2,77%	0,60	22,25	22,95	20,92	22,95	3K	7
29/10/2025	-2,30%	-0,51	21,65	21,90	21,65	21,90	87	2
28/10/2025	-1,16%	-0,26	22,16	22,25	22,16	22,25	2K	3
27/10/2025	-0,27%	-0,06	22,42	23,10	22,42	23,10	4K	3
24/10/2025	0,63%	0,14	22,48	22,48	22,48	22,48	44	1
23/10/2025	1,55%	0,34	22,34	22,34	22,34	22,34	111	2
22/10/2025	-0,81%	-0,18	22,00	22,00	22,00	22,00	44	1
21/10/2025	-4,56%	-1,06	22,18	23,15	22,18	23,15	3K	8
20/10/2025	2,65%	0,60	23,24	22,70	22,70	23,24	13K	9
17/10/2025	2,40%	0,53	22,64	22,10	22,10	22,64	4K	11
16/10/2025	1,89%	0,41	22,11	22,20	22,11	22,20	2K	3
15/10/2025	-0,64%	-0,14	21,70	22,00	21,70	22,18	8K	7
14/10/2025	3,41%	0,72	21,84	21,64	20,99	21,84	9K	8
13/10/2025	7,37%	1,45	21,12	20,70	20,70	21,65	12K	13
10/10/2025	-8,30%	-1,78	19,67	21,40	19,67	21,40	15K	8
09/10/2025	-0,23%	-0,05	21,45	21,45	21,45	21,45	85	1
08/10/2025	5,08%	1,04	21,50	20,58	20,58	21,50	18K	9
07/10/2025	4,60%	0,90	20,46	20,10	20,10	20,46	4K	7
06/10/2025	-1,71%	-0,34	19,56	19,56	19,42	19,56	23K	3
03/10/2025	0,51%	0,10	19,90	19,89	19,89	19,90	59	2
02/10/2025	3,56%	0,68	19,80	19,12	19,12	19,80	3K	7
01/10/2025	-3,87%	-0,77	19,12	19,48	18,94	19,48	2K	7
30/09/2025	0,96%	0,19	19,89	19,89	19,89	19,89	19	1
29/09/2025	3,14%	0,60	19,70	19,30	19,30	19,70	2K	4
26/09/2025	2,14%	0,40	19,10	19,10	19,10	19,10	38	1
25/09/2025	-1,27%	-0,24	18,70	18,94	18,70	18,94	674	4
24/09/2025	-3,86%	-0,76	18,94	19,90	18,94	19,90	2K	7
23/09/2025	0,00%	0,00	19,70	19,70	19,70	19,70	78	2
22/09/2025	2,28%	0,44	19,70	18,95	18,95	19,70	4K	4
19/09/2025	-0,93%	-0,18	19,26	19,41	19,26	19,41	4K	4
18/09/2025	-1,17%	-0,23	19,44	19,40	19,40	19,44	4K	2
16/09/2025	2,45%	0,47	19,67	19,25	19,24	19,67	9K	3
15/09/2025	1,80%	0,34	19,20	19,24	19,20	19,24	7K	2
12/09/2025	-3,97%	-0,78	18,86	19,15	18,86	19,15	5K	6
11/09/2025	-2,58%	-0,52	19,64	19,70	19,54	19,70	3K	5
10/09/2025	0,70%	0,14	20,16	20,16	20,16	20,16	20	1
09/09/2025	0,50%	0,10	20,02	20,02	20,02	20,02	300	1
08/09/2025	-0,99%	-0,20	19,92	19,86	19,86	19,92	1K	5
05/09/2025	-0,79%	-0,16	20,12	19,67	19,60	20,20	4K	12
02/09/2025	-2,03%	-0,42	20,28	20,28	20,28	20,28	121	1
01/09/2025	-0,10%	-0,02	20,70	20,70	20,70	20,70	786	1
29/08/2025	-0,86%	-0,18	20,72	20,65	20,65	20,72	165	3
27/08/2025	1,36%	0,28	20,90	20,70	20,70	20,90	83	2
22/08/2025	3,31%	0,66	20,62	20,42	20,42	20,62	10K	5
21/08/2025	2,57%	0,50	19,96	19,95	19,95	20,04	679	3
20/08/2025	-5,44%	-1,12	19,46	20,36	19,45	20,42	59K	15
19/08/2025	0,29%	0,06	20,58	20,78	20,58	20,78	497	2
18/08/2025	0,10%	0,02	20,52	20,80	20,52	20,80	11K	4
15/08/2025	1,18%	0,24	20,50	20,47	20,47	20,50	655	2
14/08/2025	-5,15%	-1,10	20,26	20,46	20,04	20,46	14K	7
13/08/2025	4,40%	0,90	21,36	21,27	21,27	21,36	2K	3
12/08/2025	1,09%	0,22	20,46	20,46	20,46	20,51	4K	4
11/08/2025	-1,46%	-0,30	20,24	20,63	20,24	20,63	4K	5
08/08/2025	-1,06%	-0,22	20,54	20,80	20,54	20,80	4K	2
07/08/2025	0,00%	0,00	20,76	20,76	20,76	20,76	2K	1
06/08/2025	-0,95%	-0,20	20,76	20,78	20,59	20,78	850	4
05/08/2025	-0,66%	-0,14	20,96	21,10	20,88	21,10	44K	5
04/08/2025	0,86%	0,18	21,10	21,12	21,10	21,12	11K	2
01/08/2025	-3,86%	-0,84	20,92	21,27	20,78	21,27	6K	14
31/07/2025	1,02%	0,22	21,76	21,87	21,75	22,16	10K	6
30/07/2025	1,32%	0,28	21,54	21,28	21,28	22,04	110K	16
29/07/2025	-1,30%	-0,28	21,26	21,54	21,26	21,70	11K	104
28/07/2025	6,21%	1,26	21,54	21,18	21,18	21,54	10K	3
25/07/2025	0,90%	0,18	20,28	20,28	20,28	20,28	3K	1
24/07/2025	-2,43%	-0,50	20,10	20,72	20,10	20,72	10K	3
23/07/2025	0,00%	0,00	20,60	20,58	20,58	20,60	2K	3
22/07/2025	2,08%	0,42	20,60	20,00	20,00	20,66	6K	5
18/07/2025	0,90%	0,18	20,18	19,99	19,99	20,18	17K	3
17/07/2025	0,30%	0,06	20,00	20,26	20,00	20,26	2K	3
16/07/2025	-1,29%	-0,26	19,94	19,90	19,64	19,94	34K	4
15/07/2025	-	-	20,20	20,42	20,20	20,42	1K	3

Date,Open,High,Low,Close,Volume
11-Feb-26,22.22,22.77,21.98,22.77,3626
10-Feb-26,22.52,22.58,22.04,22.04,36417
09-Feb-26,21.87,21.87,21.20,21.20,34839
06-Feb-26,25.00,25.00,21.26,21.87,23562
05-Feb-26,25.11,25.24,20.00,25.24,178956
04-Feb-26,25.70,25.92,25.31,25.31,282
03-Feb-26,28.00,28.00,25.29,25.44,10225
02-Feb-26,25.37,26.34,25.37,26.05,8341
30-Jan-26,25.19,25.43,24.94,25.11,17587
29-Jan-26,25.25,25.26,24.94,24.94,551
28-Jan-26,25.29,25.57,24.88,25.00,4741
27-Jan-26,25.94,25.94,25.29,25.32,6156
26-Jan-26,26.20,26.20,25.61,25.68,4335
23-Jan-26,28.05,28.05,25.68,25.94,37546
22-Jan-26,28.05,28.05,26.07,26.31,285734
21-Jan-26,25.73,26.14,25.73,26.14,5291
20-Jan-26,25.58,25.58,25.44,25.47,4481
19-Jan-26,27.20,28.35,25.89,25.97,9761
16-Jan-26,26.23,26.23,26.23,26.23,734
15-Jan-26,25.89,25.89,25.89,25.89,1242
14-Jan-26,26.00,26.00,26.00,26.00,156
13-Jan-26,26.12,26.45,25.86,25.86,6325
12-Jan-26,25.20,25.25,25.17,25.24,9262
08-Jan-26,23.66,23.66,23.66,23.66,236
07-Jan-26,24.75,24.75,23.60,23.68,1656
06-Jan-26,24.72,24.72,24.50,24.50,49
05-Jan-26,25.02,25.02,24.26,24.26,2848
02-Jan-26,24.32,24.32,24.24,24.24,1045
30-Dec-25,24.42,24.42,24.32,24.32,97
29-Dec-25,25.05,25.05,25.05,25.05,2505
23-Dec-25,24.95,24.95,24.95,24.95,1971
22-Dec-25,25.32,25.40,25.32,25.40,964
19-Dec-25,24.70,25.32,24.70,25.32,2757
18-Dec-25,24.50,24.70,24.50,24.70,147
17-Dec-25,23.92,24.40,23.92,24.30,1513
16-Dec-25,23.55,23.78,23.38,23.62,259
15-Dec-25,23.75,23.75,22.98,22.98,256
11-Dec-25,24.33,24.60,23.85,23.85,1884
10-Dec-25,23.85,24.33,23.85,24.33,11136
09-Dec-25,23.55,23.55,23.40,23.40,8776
08-Dec-25,24.00,24.00,23.60,23.68,3860
05-Dec-25,22.98,24.00,22.98,23.85,27041
04-Dec-25,22.49,22.80,22.49,22.74,1970
03-Dec-25,22.20,22.50,22.18,22.42,2056
02-Dec-25,21.30,21.90,21.30,21.90,1977
01-Dec-25,21.29,21.30,20.77,21.30,5082
26-Nov-25,20.70,20.90,20.70,20.90,250
25-Nov-25,20.60,20.60,20.40,20.40,123
24-Nov-25,20.41,21.05,20.30,21.05,14789
21-Nov-25,19.73,19.88,19.61,19.88,1827
19-Nov-25,19.19,19.61,19.19,19.61,1821
18-Nov-25,18.77,19.25,18.73,19.25,548
17-Nov-25,19.58,19.58,19.16,19.16,3644
14-Nov-25,20.20,20.20,19.54,19.54,1670
13-Nov-25,20.17,20.17,20.17,20.17,1936
12-Nov-25,20.60,20.60,20.35,20.35,28255
11-Nov-25,20.02,20.02,20.02,20.02,2002
10-Nov-25,19.60,20.07,19.60,20.00,2992
07-Nov-25,19.87,19.87,18.95,18.95,11962
06-Nov-25,20.55,20.55,19.85,19.85,1711
04-Nov-25,20.82,20.82,20.55,20.66,5860
03-Nov-25,21.43,21.43,21.18,21.18,3210
31-Oct-25,21.43,21.43,21.43,21.43,1392
30-Oct-25,22.95,22.95,20.92,22.25,3381
29-Oct-25,21.90,21.90,21.65,21.65,87
28-Oct-25,22.25,22.25,22.16,22.16,1846
27-Oct-25,23.10,23.10,22.42,22.42,3788
24-Oct-25,22.48,22.48,22.48,22.48,44
23-Oct-25,22.34,22.34,22.34,22.34,111
22-Oct-25,22.00,22.00,22.00,22.00,44
21-Oct-25,23.15,23.15,22.18,22.18,2752
20-Oct-25,22.70,23.24,22.70,23.24,12909
17-Oct-25,22.10,22.64,22.10,22.64,4411
16-Oct-25,22.20,22.20,22.11,22.11,1598
15-Oct-25,22.00,22.18,21.70,21.70,7626
14-Oct-25,21.64,21.84,20.99,21.84,9128
13-Oct-25,20.70,21.65,20.70,21.12,11610
10-Oct-25,21.40,21.40,19.67,19.67,15481
09-Oct-25,21.45,21.45,21.45,21.45,85
08-Oct-25,20.58,21.50,20.58,21.50,18111
07-Oct-25,20.10,20.46,20.10,20.46,3739
06-Oct-25,19.56,19.56,19.42,19.56,23041
03-Oct-25,19.89,19.90,19.89,19.90,59
02-Oct-25,19.12,19.80,19.12,19.80,2679
01-Oct-25,19.48,19.48,18.94,19.12,2196
30-Sep-25,19.89,19.89,19.89,19.89,19
29-Sep-25,19.30,19.70,19.30,19.70,1592
26-Sep-25,19.10,19.10,19.10,19.10,38
25-Sep-25,18.94,18.94,18.70,18.70,674
24-Sep-25,19.90,19.90,18.94,18.94,1615
23-Sep-25,19.70,19.70,19.70,19.70,78
22-Sep-25,18.95,19.70,18.95,19.70,4117
19-Sep-25,19.41,19.41,19.26,19.26,3852
18-Sep-25,19.40,19.44,19.40,19.44,4249
16-Sep-25,19.25,19.67,19.24,19.67,8748
15-Sep-25,19.24,19.24,19.20,19.20,7483
12-Sep-25,19.15,19.15,18.86,18.86,5368
11-Sep-25,19.70,19.70,19.54,19.64,2535
10-Sep-25,20.16,20.16,20.16,20.16,20
09-Sep-25,20.02,20.02,20.02,20.02,300
08-Sep-25,19.86,19.92,19.86,19.92,1372
05-Sep-25,19.67,20.20,19.60,20.12,4079
02-Sep-25,20.28,20.28,20.28,20.28,121
01-Sep-25,20.70,20.70,20.70,20.70,786
29-Aug-25,20.65,20.72,20.65,20.72,165
27-Aug-25,20.70,20.90,20.70,20.90,83
22-Aug-25,20.42,20.62,20.42,20.62,10206
21-Aug-25,19.95,20.04,19.95,19.96,679
20-Aug-25,20.36,20.42,19.45,19.46,58913
19-Aug-25,20.78,20.78,20.58,20.58,497
18-Aug-25,20.80,20.80,20.52,20.52,10839
15-Aug-25,20.47,20.50,20.47,20.50,655
14-Aug-25,20.46,20.46,20.04,20.26,14476
13-Aug-25,21.27,21.36,21.27,21.36,2450
12-Aug-25,20.46,20.51,20.46,20.46,4133
11-Aug-25,20.63,20.63,20.24,20.24,3957
08-Aug-25,20.80,20.80,20.54,20.54,4420
07-Aug-25,20.76,20.76,20.76,20.76,2076
06-Aug-25,20.78,20.78,20.59,20.76,850
05-Aug-25,21.10,21.10,20.88,20.96,43545
04-Aug-25,21.12,21.12,21.10,21.10,11193
01-Aug-25,21.27,21.27,20.78,20.92,6440
31-Jul-25,21.87,22.16,21.75,21.76,9947
30-Jul-25,21.28,22.04,21.28,21.54,109878
29-Jul-25,21.54,21.70,21.26,21.26,11391
28-Jul-25,21.18,21.54,21.18,21.54,10241
25-Jul-25,20.28,20.28,20.28,20.28,3042
24-Jul-25,20.72,20.72,20.10,20.10,10276
23-Jul-25,20.58,20.60,20.58,20.60,1564
22-Jul-25,20.00,20.66,20.00,20.60,6231
18-Jul-25,19.99,20.18,19.99,20.18,16557
17-Jul-25,20.26,20.26,20.00,20.00,1854
16-Jul-25,19.90,19.94,19.64,19.94,33838
15-Jul-25,20.42,20.42,20.20,20.20,1469

*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