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
27/05/2026	9,55%	1,74	19,96	19,90	19,04	19,96	11K	13
26/05/2026	1,22%	0,22	18,22	18,19	18,19	18,22	382	2
25/05/2026	-1,59%	-0,29	18,00	18,12	18,00	18,29	7K	5
22/05/2026	10,98%	1,81	18,29	18,22	18,15	18,40	6K	11
21/05/2026	-1,26%	-0,21	16,48	16,86	16,48	16,86	50	2
19/05/2026	0,18%	0,03	16,69	16,69	16,69	16,69	83	1
18/05/2026	-1,42%	-0,24	16,66	16,74	16,66	16,90	657	4
15/05/2026	-0,12%	-0,02	16,90	16,58	16,58	16,90	67	2
14/05/2026	-1,74%	-0,30	16,92	17,18	16,90	17,18	74K	3
13/05/2026	-0,46%	-0,08	17,22	17,08	16,94	17,22	97K	5
12/05/2026	2,49%	0,42	17,30	17,12	17,12	17,30	19K	7
11/05/2026	-2,43%	-0,42	16,88	17,26	16,86	17,26	88K	8
08/05/2026	-1,26%	-0,22	17,30	17,34	17,24	17,34	177K	10
07/05/2026	-1,68%	-0,30	17,52	17,76	17,40	17,82	70	4
06/05/2026	5,44%	0,92	17,82	17,32	17,32	17,82	9K	22
05/05/2026	0,24%	0,04	16,90	16,74	16,74	16,90	1K	4
04/05/2026	7,25%	1,14	16,86	15,72	15,72	16,96	25K	6
30/04/2026	-1,38%	-0,22	15,72	15,94	15,72	15,94	299	3
29/04/2026	-0,38%	-0,06	15,94	15,94	15,94	15,94	191	3
28/04/2026	0,76%	0,12	16,00	16,00	16,00	16,00	192	2
27/04/2026	-1,49%	-0,24	15,88	16,13	15,88	16,13	5K	4
24/04/2026	2,28%	0,36	16,12	16,22	16,12	16,26	1K	4
23/04/2026	0,25%	0,04	15,76	15,86	15,76	15,96	412	4
22/04/2026	-1,75%	-0,28	15,72	16,16	15,70	16,16	68K	6
20/04/2026	0,00%	0,00	16,00	15,86	15,86	16,00	223	3
17/04/2026	1,39%	0,22	16,00	15,93	15,93	16,14	240	4
16/04/2026	0,64%	0,10	15,78	15,71	15,49	15,78	6K	7
15/04/2026	-0,63%	-0,10	15,68	15,94	15,68	15,94	204	2
14/04/2026	4,50%	0,68	15,78	15,66	15,55	15,85	80K	8
13/04/2026	-0,13%	-0,02	15,10	15,28	15,10	15,28	335	3
10/04/2026	-2,45%	-0,38	15,12	15,48	15,10	15,48	5K	4
09/04/2026	1,64%	0,25	15,50	15,41	14,90	15,54	61K	11
08/04/2026	2,62%	0,39	15,25	15,32	15,25	15,36	854	4
07/04/2026	-0,93%	-0,14	14,86	15,00	14,84	15,00	1K	6
06/04/2026	1,35%	0,20	15,00	14,95	14,89	15,05	270	5
02/04/2026	-6,21%	-0,98	14,80	15,00	14,50	15,00	4K	7
01/04/2026	1,48%	0,23	15,78	15,55	15,55	15,82	42K	7
31/03/2026	5,00%	0,74	15,55	15,02	14,91	15,55	2K	5
30/03/2026	-0,94%	-0,14	14,81	15,10	14,62	15,10	20K	11
27/03/2026	-1,90%	-0,29	14,95	15,40	14,80	15,40	2K	11
26/03/2026	-4,63%	-0,74	15,24	15,99	15,12	15,99	7K	11
25/03/2026	2,44%	0,38	15,98	15,80	15,71	16,00	17K	12
24/03/2026	-11,91%	-2,11	15,60	17,89	15,54	17,89	39K	35
23/03/2026	-6,20%	-1,17	17,71	19,52	17,71	19,52	196K	24
20/03/2026	1,18%	0,22	18,88	18,85	18,85	19,02	151	4
19/03/2026	-1,94%	-0,37	18,66	19,03	18,66	19,03	26K	5
18/03/2026	-2,11%	-0,41	19,03	19,64	18,94	19,64	803	5
17/03/2026	-0,72%	-0,14	19,44	19,78	19,44	19,78	5K	7
16/03/2026	-0,10%	-0,02	19,58	19,60	19,30	19,63	1K	6
13/03/2026	5,83%	1,08	19,60	18,71	18,71	19,60	76	4
12/03/2026	-6,93%	-1,38	18,52	18,80	18,52	19,10	11K	13
11/03/2026	-3,12%	-0,64	19,90	20,75	19,90	20,75	2K	9
10/03/2026	5,88%	1,14	20,54	19,03	19,03	20,60	765	10
09/03/2026	-4,81%	-0,98	19,40	20,59	19,40	20,59	3K	7
06/03/2026	-3,23%	-0,68	20,38	21,06	20,38	21,06	5K	10
05/03/2026	-3,22%	-0,70	21,06	21,44	21,06	21,47	7K	5
04/03/2026	0,09%	0,02	21,76	21,96	21,62	21,96	4K	6
03/03/2026	-0,50%	-0,11	21,74	21,41	21,12	21,85	7K	10
02/03/2026	-6,70%	-1,57	21,85	23,42	21,85	23,42	6K	13
27/02/2026	1,83%	0,42	23,42	23,30	23,30	23,52	70	3
26/02/2026	-5,04%	-1,22	23,00	24,17	23,00	24,17	47	2
25/02/2026	-2,57%	-0,64	24,22	24,47	23,92	25,00	146	5
24/02/2026	11,73%	2,61	24,86	25,01	24,56	25,25	6K	13
23/02/2026	-9,26%	-2,27	22,25	24,77	22,25	24,86	343	5
20/02/2026	0,25%	0,06	24,52	24,44	24,44	24,64	269	8
19/02/2026	-0,24%	-0,06	24,46	24,77	24,20	24,77	195	8
18/02/2026	3,29%	0,78	24,52	24,41	24,36	24,54	7K	9
13/02/2026	1,02%	0,24	23,74	23,30	23,22	23,82	2K	9
12/02/2026	3,21%	0,73	23,50	22,96	22,78	23,82	179K	13
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	-	-	21,65	21,90	21,65	21,90	87	2

Date,Open,High,Low,Close,Volume
27-May-26,19.90,19.96,19.04,19.96,10760
26-May-26,18.19,18.22,18.19,18.22,382
25-May-26,18.12,18.29,18.00,18.00,7146
22-May-26,18.22,18.40,18.15,18.29,6342
21-May-26,16.86,16.86,16.48,16.48,50
19-May-26,16.69,16.69,16.69,16.69,83
18-May-26,16.74,16.90,16.66,16.66,657
15-May-26,16.58,16.90,16.58,16.90,67
14-May-26,17.18,17.18,16.90,16.92,73708
13-May-26,17.08,17.22,16.94,17.22,96680
12-May-26,17.12,17.30,17.12,17.30,19002
11-May-26,17.26,17.26,16.86,16.88,88424
08-May-26,17.34,17.34,17.24,17.30,176812
07-May-26,17.76,17.82,17.40,17.52,70
06-May-26,17.32,17.82,17.32,17.82,9456
05-May-26,16.74,16.90,16.74,16.90,1198
04-May-26,15.72,16.96,15.72,16.86,25414
30-Apr-26,15.94,15.94,15.72,15.72,299
29-Apr-26,15.94,15.94,15.94,15.94,191
28-Apr-26,16.00,16.00,16.00,16.00,192
27-Apr-26,16.13,16.13,15.88,15.88,5288
24-Apr-26,16.22,16.26,16.12,16.12,1020
23-Apr-26,15.86,15.96,15.76,15.76,412
22-Apr-26,16.16,16.16,15.70,15.72,68184
20-Apr-26,15.86,16.00,15.86,16.00,223
17-Apr-26,15.93,16.14,15.93,16.00,240
16-Apr-26,15.71,15.78,15.49,15.78,6368
15-Apr-26,15.94,15.94,15.68,15.68,204
14-Apr-26,15.66,15.85,15.55,15.78,79762
13-Apr-26,15.28,15.28,15.10,15.10,335
10-Apr-26,15.48,15.48,15.10,15.12,5242
09-Apr-26,15.41,15.54,14.90,15.50,61446
08-Apr-26,15.32,15.36,15.25,15.25,854
07-Apr-26,15.00,15.00,14.84,14.86,1160
06-Apr-26,14.95,15.05,14.89,15.00,270
02-Apr-26,15.00,15.00,14.50,14.80,4233
01-Apr-26,15.55,15.82,15.55,15.78,41760
31-Mar-26,15.02,15.55,14.91,15.55,1825
30-Mar-26,15.10,15.10,14.62,14.81,20473
27-Mar-26,15.40,15.40,14.80,14.95,2346
26-Mar-26,15.99,15.99,15.12,15.24,7363
25-Mar-26,15.80,16.00,15.71,15.98,17411
24-Mar-26,17.89,17.89,15.54,15.60,39087
23-Mar-26,19.52,19.52,17.71,17.71,196100
20-Mar-26,18.85,19.02,18.85,18.88,151
19-Mar-26,19.03,19.03,18.66,18.66,25768
18-Mar-26,19.64,19.64,18.94,19.03,803
17-Mar-26,19.78,19.78,19.44,19.44,4693
16-Mar-26,19.60,19.63,19.30,19.58,1312
13-Mar-26,18.71,19.60,18.71,19.60,76
12-Mar-26,18.80,19.10,18.52,18.52,10813
11-Mar-26,20.75,20.75,19.90,19.90,1648
10-Mar-26,19.03,20.60,19.03,20.54,765
09-Mar-26,20.59,20.59,19.40,19.40,3161
06-Mar-26,21.06,21.06,20.38,20.38,5428
05-Mar-26,21.44,21.47,21.06,21.06,7454
04-Mar-26,21.96,21.96,21.62,21.76,4468
03-Mar-26,21.41,21.85,21.12,21.74,6543
02-Mar-26,23.42,23.42,21.85,21.85,5696
27-Feb-26,23.30,23.52,23.30,23.42,70
26-Feb-26,24.17,24.17,23.00,23.00,47
25-Feb-26,24.47,25.00,23.92,24.22,146
24-Feb-26,25.01,25.25,24.56,24.86,6118
23-Feb-26,24.77,24.86,22.25,22.25,343
20-Feb-26,24.44,24.64,24.44,24.52,269
19-Feb-26,24.77,24.77,24.20,24.46,195
18-Feb-26,24.41,24.54,24.36,24.52,6774
13-Feb-26,23.30,23.82,23.22,23.74,1677
12-Feb-26,22.96,23.82,22.78,23.50,178864
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

*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