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
26/07/2024	0,00%	0,00	23,74	23,92	23,71	23,92	33K	16
25/07/2024	1,84%	0,43	23,74	23,60	23,56	23,74	353	3
24/07/2024	-0,72%	-0,17	23,31	23,31	23,31	23,31	5K	1
23/07/2024	-0,17%	-0,04	23,48	23,48	23,48	23,48	2K	1
22/07/2024	1,73%	0,40	23,52	23,01	23,01	23,52	4K	6
19/07/2024	2,17%	0,49	23,12	22,56	22,31	23,12	14K	7
18/07/2024	-1,95%	-0,45	22,63	24,02	22,63	24,02	12K	12
17/07/2024	0,83%	0,19	23,08	24,04	23,00	24,04	5K	4
16/07/2024	-0,30%	-0,07	22,89	23,02	22,84	23,02	3K	5
15/07/2024	-1,29%	-0,30	22,96	23,49	22,80	23,49	19K	11
12/07/2024	0,69%	0,16	23,26	24,03	23,26	24,03	94	2
11/07/2024	0,17%	0,04	23,10	23,21	23,10	23,21	8K	3
10/07/2024	-2,12%	-0,50	23,06	25,04	23,01	25,04	9K	14
09/07/2024	-3,36%	-0,82	23,56	25,04	23,43	25,04	10K	6
08/07/2024	1,41%	0,34	24,38	25,04	24,37	25,04	2K	4
05/07/2024	-2,40%	-0,59	24,04	24,46	24,04	24,46	6K	9
04/07/2024	-1,08%	-0,27	24,63	26,10	24,50	26,10	1K	5
03/07/2024	0,32%	0,08	24,90	25,06	24,74	25,06	448	4
02/07/2024	0,57%	0,14	24,82	24,82	24,82	24,82	297	1
01/07/2024	0,69%	0,17	24,68	26,07	24,66	26,07	1K	7
28/06/2024	-3,73%	-0,95	24,51	25,89	24,34	25,89	8M	8
27/06/2024	-2,34%	-0,61	25,46	25,40	25,30	25,46	1M	8
26/06/2024	1,09%	0,28	26,07	25,92	25,91	26,11	5K	10
25/06/2024	-0,62%	-0,16	25,79	25,68	25,55	25,79	241K	10
24/06/2024	0,54%	0,14	25,95	25,95	25,95	25,95	228K	1
21/06/2024	2,34%	0,59	25,81	25,81	25,81	25,81	274K	1
20/06/2024	0,52%	0,13	25,22	25,05	24,89	25,31	2K	10
18/06/2024	-3,50%	-0,91	25,09	25,13	25,09	25,15	379K	13
17/06/2024	1,84%	0,47	26,00	25,56	25,56	26,00	93K	4
14/06/2024	-0,23%	-0,06	25,53	25,43	25,43	25,53	158K	5
13/06/2024	-0,74%	-0,19	25,59	25,67	25,59	25,67	38K	3
12/06/2024	-2,20%	-0,58	25,78	25,87	25,70	25,87	313K	5
11/06/2024	-1,42%	-0,38	26,36	26,11	26,10	26,36	234K	12
10/06/2024	0,11%	0,03	26,74	26,56	26,56	26,74	1K	5
07/06/2024	-1,33%	-0,36	26,71	26,66	26,66	26,71	282K	2
05/06/2024	-0,59%	-0,16	27,07	27,15	27,07	27,15	170K	2
04/06/2024	0,48%	0,13	27,23	27,36	27,23	27,36	69K	2
03/06/2024	0,52%	0,14	27,10	26,88	26,88	27,10	46K	5
31/05/2024	1,66%	0,44	26,96	26,72	26,66	27,00	93K	8
29/05/2024	2,35%	0,61	26,52	27,20	26,49	27,20	2K	8
28/05/2024	-4,99%	-1,36	25,91	27,20	25,90	27,20	1K	5
24/05/2024	0,22%	0,06	27,27	27,21	27,12	27,42	46K	18
23/05/2024	-3,17%	-0,89	27,21	27,53	27,21	27,60	233K	11
22/05/2024	3,23%	0,88	28,10	27,93	27,93	28,10	59K	4
20/05/2024	-5,16%	-1,48	27,22	28,55	27,22	28,55	264K	9
17/05/2024	-3,20%	-0,95	28,70	28,85	28,70	28,88	208K	6
16/05/2024	1,75%	0,51	29,65	29,14	29,14	29,72	219K	10
15/05/2024	1,82%	0,52	29,14	29,04	29,04	29,14	755	2
13/05/2024	0,81%	0,23	28,62	28,53	28,53	28,62	512K	5
10/05/2024	0,71%	0,20	28,39	27,94	27,91	28,46	60K	11
09/05/2024	2,85%	0,78	28,19	27,94	27,89	28,28	196K	9
08/05/2024	0,22%	0,06	27,41	27,39	26,99	27,41	21K	16
07/05/2024	-0,44%	-0,12	27,35	27,57	27,22	27,57	101K	11
06/05/2024	-2,48%	-0,70	27,47	28,29	27,40	28,29	315K	12
03/05/2024	-1,74%	-0,50	28,17	28,55	27,71	28,55	233K	22
02/05/2024	-9,50%	-3,01	28,67	28,23	27,86	28,68	1M	19
30/04/2024	1,64%	0,51	31,68	31,69	31,60	31,69	82K	4
29/04/2024	-0,19%	-0,06	31,17	31,47	31,17	31,63	43K	4
26/04/2024	-0,57%	-0,18	31,23	30,78	30,78	31,23	2K	5
25/04/2024	-0,91%	-0,29	31,41	31,41	31,41	31,41	57K	1
24/04/2024	-0,41%	-0,13	31,70	31,70	31,70	31,70	99K	1
23/04/2024	0,16%	0,05	31,83	32,00	31,83	32,13	2K	10
22/04/2024	0,25%	0,08	31,78	31,86	31,65	31,86	231K	4
18/04/2024	5,18%	1,56	31,70	30,78	30,78	32,00	446K	14
17/04/2024	-0,20%	-0,06	30,14	30,03	30,03	30,14	105K	3
16/04/2024	2,13%	0,63	30,20	30,06	30,06	30,20	50K	3
15/04/2024	-0,03%	-0,01	29,57	29,57	29,57	29,57	57K	3
12/04/2024	-3,68%	-1,13	29,58	29,64	29,57	29,67	350K	10
11/04/2024	0,00%	0,00	30,71	30,71	30,71	30,71	24K	1
10/04/2024	-0,23%	-0,07	30,71	30,62	30,62	30,71	132K	3
09/04/2024	0,65%	0,20	30,78	30,74	30,74	30,78	79K	2
08/04/2024	0,46%	0,14	30,58	30,31	30,31	30,62	99K	3
05/04/2024	-0,36%	-0,11	30,44	30,44	30,44	30,44	90K	1
04/04/2024	-0,71%	-0,22	30,55	30,93	30,55	31,04	23K	6
03/04/2024	-4,05%	-1,30	30,77	30,93	30,77	30,93	374K	8
02/04/2024	-0,16%	-0,05	32,07	32,60	31,86	32,66	60K	6
01/04/2024	-0,12%	-0,04	32,12	32,16	31,86	32,16	89K	9
28/03/2024	7,34%	2,20	32,16	30,80	30,80	32,18	659K	13
27/03/2024	3,78%	1,09	29,96	29,45	29,39	29,96	328K	10
26/03/2024	0,38%	0,11	28,87	29,00	28,87	29,21	26K	9
25/03/2024	-3,62%	-1,08	28,76	29,10	28,75	29,10	230K	5
22/03/2024	-2,00%	-0,61	29,84	30,00	29,46	30,02	197K	10
21/03/2024	0,20%	0,06	30,45	30,45	30,45	30,45	34K	1
20/03/2024	-0,98%	-0,30	30,39	30,42	30,38	30,48	105K	5
19/03/2024	-1,00%	-0,31	30,69	30,68	30,68	30,69	82K	2
18/03/2024	-0,90%	-0,28	31,00	30,80	30,80	31,20	193K	10
15/03/2024	-1,32%	-0,42	31,28	31,42	31,24	31,42	121K	4
14/03/2024	-3,59%	-1,18	31,70	32,00	31,70	32,00	280K	5
13/03/2024	4,08%	1,29	32,88	32,84	32,79	32,95	349K	7
12/03/2024	-1,31%	-0,42	31,59	31,96	31,12	31,96	275K	8
11/03/2024	2,79%	0,87	32,01	31,87	31,87	32,08	394K	7
08/03/2024	2,06%	0,63	31,14	30,79	30,79	31,14	27K	8
07/03/2024	2,04%	0,61	30,51	30,43	30,32	30,55	667K	11
06/03/2024	-1,48%	-0,45	29,90	29,55	29,54	29,90	209K	4
05/03/2024	-0,39%	-0,12	30,35	30,00	30,00	30,43	116K	4
04/03/2024	-0,97%	-0,30	30,47	30,47	30,47	30,53	73K	3
01/03/2024	1,62%	0,49	30,77	30,46	30,02	30,77	2K	6
28/02/2024	-0,30%	-0,09	30,28	30,20	30,20	30,28	302	4
27/02/2024	1,23%	0,37	30,37	30,37	30,37	30,37	149K	1
26/02/2024	-4,00%	-1,25	30,00	30,57	30,00	30,57	260K	4
23/02/2024	2,12%	0,65	31,25	30,80	30,80	31,30	96K	5
22/02/2024	1,32%	0,40	30,60	30,79	30,60	30,85	57K	4
21/02/2024	1,82%	0,54	30,20	30,24	30,13	30,24	143K	4
20/02/2024	-1,36%	-0,41	29,66	29,80	29,51	29,80	6K	8
15/02/2024	1,76%	0,52	30,07	30,07	30,07	30,07	126K	1
14/02/2024	-0,47%	-0,14	29,55	29,66	29,55	29,66	3K	3
09/02/2024	1,71%	0,50	29,69	28,99	28,99	29,80	151K	9
08/02/2024	-0,51%	-0,15	29,19	28,98	28,98	29,57	166K	8
07/02/2024	-2,88%	-0,87	29,34	30,00	29,34	30,00	250K	18
06/02/2024	-3,33%	-1,04	30,21	31,02	30,21	31,20	233K	11
05/02/2024	14,01%	3,84	31,25	27,41	27,41	33,13	1M	32
02/02/2024	-0,15%	-0,04	27,41	27,28	27,28	27,41	82	2
01/02/2024	0,59%	0,16	27,45	27,26	26,96	27,45	1K	8
31/01/2024	-1,48%	-0,41	27,29	27,45	27,29	27,67	293K	17
30/01/2024	-0,32%	-0,09	27,70	28,00	27,43	28,18	53K	9
29/01/2024	3,46%	0,93	27,79	27,71	27,70	27,79	131K	4
26/01/2024	1,78%	0,47	26,86	27,03	26,86	27,20	165K	7
25/01/2024	0,50%	0,13	26,39	25,94	25,88	26,39	127K	14
24/01/2024	-0,79%	-0,21	26,26	26,66	26,18	26,67	423K	10
23/01/2024	1,53%	0,40	26,47	27,05	26,47	27,17	184K	5
22/01/2024	0,66%	0,17	26,07	26,07	26,07	26,07	102K	1
19/01/2024	-1,03%	-0,27	25,90	25,93	25,90	25,93	204K	2
18/01/2024	1,83%	0,47	26,17	26,17	26,17	26,17	134K	2
17/01/2024	-3,20%	-0,85	25,70	25,94	25,65	25,94	205K	15
16/01/2024	-1,78%	-0,48	26,55	27,06	26,48	27,06	284K	15
15/01/2024	-0,84%	-0,23	27,03	27,03	27,03	27,03	81	1
12/01/2024	-3,16%	-0,89	27,26	28,00	27,24	28,00	216K	6
11/01/2024	1,62%	0,45	28,15	27,41	27,34	28,15	133K	8
10/01/2024	-1,42%	-0,40	27,70	27,78	27,61	27,79	231K	7
08/01/2024	1,22%	0,34	28,10	27,82	27,68	28,10	185K	4
05/01/2024	-2,15%	-0,61	27,76	28,27	27,76	28,30	1K	11
03/01/2024	-4,38%	-1,30	28,37	29,67	28,37	29,67	257K	8
02/01/2024	0,03%	0,01	29,67	29,46	29,35	29,67	103K	5
28/12/2023	-	-	29,66	29,81	29,66	29,81	3M	2

Date,Open,High,Low,Close,Volume
26-Jul-24,23.92,23.92,23.71,23.74,33278
25-Jul-24,23.60,23.74,23.56,23.74,353
24-Jul-24,23.31,23.31,23.31,23.31,4662
23-Jul-24,23.48,23.48,23.48,23.48,2348
22-Jul-24,23.01,23.52,23.01,23.52,4115
19-Jul-24,22.56,23.12,22.31,23.12,14270
18-Jul-24,24.02,24.02,22.63,22.63,11501
17-Jul-24,24.04,24.04,23.00,23.08,5186
16-Jul-24,23.02,23.02,22.84,22.89,2711
15-Jul-24,23.49,23.49,22.80,22.96,19139
12-Jul-24,24.03,24.03,23.26,23.26,94
11-Jul-24,23.21,23.21,23.10,23.10,7992
10-Jul-24,25.04,25.04,23.01,23.06,9132
09-Jul-24,25.04,25.04,23.43,23.56,9558
08-Jul-24,25.04,25.04,24.37,24.38,1929
05-Jul-24,24.46,24.46,24.04,24.04,6324
04-Jul-24,26.10,26.10,24.50,24.63,1400
03-Jul-24,25.06,25.06,24.74,24.90,448
02-Jul-24,24.82,24.82,24.82,24.82,297
01-Jul-24,26.07,26.07,24.66,24.68,1236
28-Jun-24,25.89,25.89,24.34,24.51,8056530
27-Jun-24,25.40,25.46,25.30,25.46,1123360
26-Jun-24,25.92,26.11,25.91,26.07,5075
25-Jun-24,25.68,25.79,25.55,25.79,241118
24-Jun-24,25.95,25.95,25.95,25.95,228360
21-Jun-24,25.81,25.81,25.81,25.81,273586
20-Jun-24,25.05,25.31,24.89,25.22,2455
18-Jun-24,25.13,25.15,25.09,25.09,378764
17-Jun-24,25.56,26.00,25.56,26.00,93438
14-Jun-24,25.43,25.53,25.43,25.53,158161
13-Jun-24,25.67,25.67,25.59,25.59,37541
12-Jun-24,25.87,25.87,25.70,25.78,313217
11-Jun-24,26.11,26.36,26.10,26.36,234468
10-Jun-24,26.56,26.74,26.56,26.74,1172
07-Jun-24,26.66,26.71,26.66,26.71,281822
05-Jun-24,27.15,27.15,27.07,27.07,170284
04-Jun-24,27.36,27.36,27.23,27.23,69248
03-Jun-24,26.88,27.10,26.88,27.10,46331
31-May-24,26.72,27.00,26.66,26.96,93100
29-May-24,27.20,27.20,26.49,26.52,2281
28-May-24,27.20,27.20,25.90,25.91,1197
24-May-24,27.21,27.42,27.12,27.27,45691
23-May-24,27.53,27.60,27.21,27.21,232809
22-May-24,27.93,28.10,27.93,28.10,59462
20-May-24,28.55,28.55,27.22,27.22,264358
17-May-24,28.85,28.88,28.70,28.70,207892
16-May-24,29.14,29.72,29.14,29.65,218873
15-May-24,29.04,29.14,29.04,29.14,755
13-May-24,28.53,28.62,28.53,28.62,511783
10-May-24,27.94,28.46,27.91,28.39,59621
09-May-24,27.94,28.28,27.89,28.19,195544
08-May-24,27.39,27.41,26.99,27.41,20552
07-May-24,27.57,27.57,27.22,27.35,101257
06-May-24,28.29,28.29,27.40,27.47,315438
03-May-24,28.55,28.55,27.71,28.17,232651
02-May-24,28.23,28.68,27.86,28.67,1041152
30-Apr-24,31.69,31.69,31.60,31.68,81893
29-Apr-24,31.47,31.63,31.17,31.17,42518
26-Apr-24,30.78,31.23,30.78,31.23,1510
25-Apr-24,31.41,31.41,31.41,31.41,57166
24-Apr-24,31.70,31.70,31.70,31.70,98587
23-Apr-24,32.00,32.13,31.83,31.83,2498
22-Apr-24,31.86,31.86,31.65,31.78,230612
18-Apr-24,30.78,32.00,30.78,31.70,445653
17-Apr-24,30.03,30.14,30.03,30.14,105255
16-Apr-24,30.06,30.20,30.06,30.20,49689
15-Apr-24,29.57,29.57,29.57,29.57,57070
12-Apr-24,29.64,29.67,29.57,29.58,349779
11-Apr-24,30.71,30.71,30.71,30.71,23646
10-Apr-24,30.62,30.71,30.62,30.71,132003
09-Apr-24,30.74,30.78,30.74,30.78,79311
08-Apr-24,30.31,30.62,30.31,30.58,98586
05-Apr-24,30.44,30.44,30.44,30.44,90102
04-Apr-24,30.93,31.04,30.55,30.55,22733
03-Apr-24,30.93,30.93,30.77,30.77,373856
02-Apr-24,32.60,32.66,31.86,32.07,60148
01-Apr-24,32.16,32.16,31.86,32.12,88584
28-Mar-24,30.80,32.18,30.80,32.16,659093
27-Mar-24,29.45,29.96,29.39,29.96,327818
26-Mar-24,29.00,29.21,28.87,28.87,26478
25-Mar-24,29.10,29.10,28.75,28.76,229973
22-Mar-24,30.00,30.02,29.46,29.84,196724
21-Mar-24,30.45,30.45,30.45,30.45,34408
20-Mar-24,30.42,30.48,30.38,30.39,104766
19-Mar-24,30.68,30.69,30.68,30.69,81792
18-Mar-24,30.80,31.20,30.80,31.00,192862
15-Mar-24,31.42,31.42,31.24,31.28,120616
14-Mar-24,32.00,32.00,31.70,31.70,279532
13-Mar-24,32.84,32.95,32.79,32.88,349390
12-Mar-24,31.96,31.96,31.12,31.59,275162
11-Mar-24,31.87,32.08,31.87,32.01,394165
08-Mar-24,30.79,31.14,30.79,31.14,27169
07-Mar-24,30.43,30.55,30.32,30.51,666882
06-Mar-24,29.55,29.90,29.54,29.90,208991
05-Mar-24,30.00,30.43,30.00,30.35,115844
04-Mar-24,30.47,30.53,30.47,30.47,72620
01-Mar-24,30.46,30.77,30.02,30.77,2043
28-Feb-24,30.20,30.28,30.20,30.28,302
27-Feb-24,30.37,30.37,30.37,30.37,148813
26-Feb-24,30.57,30.57,30.00,30.00,260074
23-Feb-24,30.80,31.30,30.80,31.25,95858
22-Feb-24,30.79,30.85,30.60,30.60,56584
21-Feb-24,30.24,30.24,30.13,30.20,142608
20-Feb-24,29.80,29.80,29.51,29.66,6265
15-Feb-24,30.07,30.07,30.07,30.07,126294
14-Feb-24,29.66,29.66,29.55,29.55,2841
09-Feb-24,28.99,29.80,28.99,29.69,151074
08-Feb-24,28.98,29.57,28.98,29.19,165813
07-Feb-24,30.00,30.00,29.34,29.34,249507
06-Feb-24,31.02,31.20,30.21,30.21,232710
05-Feb-24,27.41,33.13,27.41,31.25,1361774
02-Feb-24,27.28,27.41,27.28,27.41,82
01-Feb-24,27.26,27.45,26.96,27.45,1352
31-Jan-24,27.45,27.67,27.29,27.29,292675
30-Jan-24,28.00,28.18,27.43,27.70,52669
29-Jan-24,27.71,27.79,27.70,27.79,131255
26-Jan-24,27.03,27.20,26.86,26.86,165089
25-Jan-24,25.94,26.39,25.88,26.39,126798
24-Jan-24,26.66,26.67,26.18,26.26,423276
23-Jan-24,27.05,27.17,26.47,26.47,184417
22-Jan-24,26.07,26.07,26.07,26.07,101933
19-Jan-24,25.93,25.93,25.90,25.90,204354
18-Jan-24,26.17,26.17,26.17,26.17,133990
17-Jan-24,25.94,25.94,25.65,25.70,204739
16-Jan-24,27.06,27.06,26.48,26.55,284106
15-Jan-24,27.03,27.03,27.03,27.03,81
12-Jan-24,28.00,28.00,27.24,27.26,215661
11-Jan-24,27.41,28.15,27.34,28.15,133123
10-Jan-24,27.78,27.79,27.61,27.70,231033
08-Jan-24,27.82,28.10,27.68,28.10,185186
05-Jan-24,28.27,28.30,27.76,27.76,1201
03-Jan-24,29.67,29.67,28.37,28.37,257379
02-Jan-24,29.46,29.67,29.35,29.67,102923
28-Dec-23,29.81,29.81,29.66,29.66,2687239

*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