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
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	-3,72%	-0,78	20,20	20,42	20,20	20,42	1K	3
14/07/2025	-1,04%	-0,22	20,98	20,70	20,70	20,98	98K	7
11/07/2025	-0,66%	-0,14	21,20	21,30	21,20	21,30	7K	3
10/07/2025	7,78%	1,54	21,34	20,20	20,14	21,49	158K	26
09/07/2025	2,17%	0,42	19,80	19,60	19,60	19,80	34K	8
08/07/2025	-1,17%	-0,23	19,38	19,46	19,31	19,46	33K	8
07/07/2025	-0,15%	-0,03	19,61	20,00	19,51	20,00	1K	7
04/07/2025	-1,80%	-0,36	19,64	20,00	19,63	20,00	943	8
03/07/2025	-0,89%	-0,18	20,00	20,20	19,88	20,22	16K	24
02/07/2025	3,91%	0,76	20,18	19,60	19,50	20,18	4K	7
01/07/2025	6,00%	1,10	19,42	18,40	18,36	19,42	188K	19
27/06/2025	1,10%	0,20	18,32	18,81	18,32	18,96	26K	8
26/06/2025	0,44%	0,08	18,12	18,11	17,88	18,32	19K	7
25/06/2025	2,38%	0,42	18,04	17,62	17,62	18,04	1K	6
24/06/2025	-3,19%	-0,58	17,62	18,29	17,59	18,44	4K	7
23/06/2025	5,20%	0,90	18,20	17,45	17,45	18,20	28K	14
20/06/2025	0,70%	0,12	17,30	17,20	17,08	17,30	5K	5
18/06/2025	0,41%	0,07	17,18	17,04	16,95	17,18	8K	5
17/06/2025	0,53%	0,09	17,11	16,87	16,48	17,21	5K	13
16/06/2025	8,75%	1,37	17,02	15,80	15,78	17,02	4K	15
13/06/2025	-1,70%	-0,27	15,65	15,65	15,65	15,65	46	1
12/06/2025	-1,85%	-0,30	15,92	15,92	15,92	15,92	95	1
11/06/2025	-0,18%	-0,03	16,22	16,50	16,15	16,60	9K	12
10/06/2025	0,56%	0,09	16,25	16,40	16,25	16,40	1K	4
09/06/2025	1,64%	0,26	16,16	16,10	16,10	16,40	14K	9
06/06/2025	-0,06%	-0,01	15,90	15,91	15,76	15,91	13K	6
05/06/2025	-2,27%	-0,37	15,91	16,26	15,72	16,26	23K	11
04/06/2025	1,37%	0,22	16,28	16,20	16,20	16,38	8K	5
03/06/2025	1,90%	0,30	16,06	15,76	15,50	16,22	34K	15
02/06/2025	-1,50%	-0,24	15,76	15,96	15,75	15,96	50K	6
30/05/2025	0,25%	0,04	16,00	16,12	15,99	16,19	22K	11
29/05/2025	1,79%	0,28	15,96	16,15	15,62	16,64	164K	51
28/05/2025	-0,44%	-0,07	15,68	15,85	15,68	15,97	681	5
27/05/2025	5,00%	0,75	15,75	15,30	15,30	15,80	48K	8
26/05/2025	0,13%	0,02	15,00	15,23	15,00	15,25	2K	4
23/05/2025	-2,16%	-0,33	14,98	15,00	14,98	15,00	9K	2
22/05/2025	1,93%	0,29	15,31	15,02	14,87	15,31	34K	18
21/05/2025	-3,35%	-0,52	15,02	15,76	14,98	15,76	36K	10
20/05/2025	1,30%	0,20	15,54	15,70	15,54	15,86	231K	24
19/05/2025	-1,16%	-0,18	15,34	15,45	15,26	15,45	43K	18
16/05/2025	5,51%	0,81	15,52	15,33	15,20	15,70	64K	20
15/05/2025	-1,80%	-0,27	14,71	14,71	14,71	14,71	2K	1
14/05/2025	-1,58%	-0,24	14,98	15,00	14,98	15,00	2K	3
13/05/2025	-0,78%	-0,12	15,22	15,33	15,22	15,40	2K	4
12/05/2025	5,50%	0,80	15,34	14,71	14,71	15,97	12K	13
09/05/2025	-0,21%	-0,03	14,54	14,60	14,54	14,60	1K	2
08/05/2025	4,44%	0,62	14,57	13,95	13,95	14,57	4K	5
07/05/2025	0,79%	0,11	13,95	14,12	13,95	14,12	2K	2
06/05/2025	1,47%	0,20	13,84	13,57	13,57	13,84	21K	5
05/05/2025	-2,71%	-0,38	13,64	13,81	13,64	14,05	770	7
02/05/2025	1,67%	0,23	14,02	13,79	13,55	14,02	2K	3
30/04/2025	-1,57%	-0,22	13,79	13,79	13,79	13,79	6K	1
29/04/2025	0,36%	0,05	14,01	14,01	14,01	14,01	700	3
28/04/2025	-1,13%	-0,16	13,96	13,96	13,96	13,96	418	1
25/04/2025	3,44%	0,47	14,12	14,12	14,12	14,12	2K	2
23/04/2025	2,40%	0,32	13,65	13,55	13,55	13,65	3K	5
22/04/2025	2,38%	0,31	13,33	13,38	13,32	13,38	827	5
17/04/2025	1,09%	0,14	13,02	12,88	12,88	13,12	5K	6
16/04/2025	-4,45%	-0,60	12,88	13,35	12,69	13,35	4K	5
15/04/2025	-0,52%	-0,07	13,48	13,48	13,48	13,48	26	1
14/04/2025	5,69%	0,73	13,55	13,55	13,55	14,26	8K	9
11/04/2025	-1,84%	-0,24	12,82	12,82	12,82	12,82	64	1
10/04/2025	-4,39%	-0,60	13,06	12,97	12,92	13,34	17K	14
09/04/2025	10,07%	1,25	13,66	12,38	12,38	13,66	6K	9
08/04/2025	-4,98%	-0,65	12,41	13,16	12,39	13,23	5K	8
07/04/2025	-0,61%	-0,08	13,06	13,28	12,38	13,28	29K	11
04/04/2025	-4,78%	-0,66	13,14	13,55	12,55	13,55	24K	14
03/04/2025	-13,97%	-2,24	13,80	15,70	13,76	15,70	24K	26
01/04/2025	2,17%	0,34	16,04	15,70	15,70	16,04	1K	4
31/03/2025	-1,26%	-0,20	15,70	15,44	15,44	15,70	2K	4
28/03/2025	1,15%	0,18	15,90	15,90	15,90	15,90	15	1
25/03/2025	-2,60%	-0,42	15,72	15,89	15,72	15,89	94	3
24/03/2025	0,12%	0,02	16,14	16,14	16,14	16,14	4K	1
21/03/2025	-1,10%	-0,18	16,12	16,20	16,09	16,20	515	3
20/03/2025	2,13%	0,34	16,30	16,30	16,30	16,30	309	1
19/03/2025	-1,36%	-0,22	15,96	16,04	15,96	16,04	3K	2
18/03/2025	1,76%	0,28	16,18	16,08	16,08	16,18	675	3
17/03/2025	-0,75%	-0,12	15,90	15,88	15,88	15,90	1K	2
14/03/2025	1,91%	0,30	16,02	15,71	15,69	16,02	253	4
13/03/2025	-2,36%	-0,38	15,72	16,27	15,72	16,27	4K	4
12/03/2025	-4,96%	-0,84	16,10	16,63	16,01	16,63	4K	5
11/03/2025	-2,92%	-0,51	16,94	16,95	16,94	16,95	33	2
10/03/2025	-1,30%	-0,23	17,45	18,00	17,45	18,00	15K	3
07/03/2025	3,39%	0,58	17,68	17,44	17,44	17,68	35	2
06/03/2025	-0,93%	-0,16	17,10	17,44	17,10	17,44	4K	3
05/03/2025	-2,38%	-0,42	17,26	17,06	17,06	17,26	1K	3
28/02/2025	0,45%	0,08	17,68	15,00	15,00	17,87	3K	10
26/02/2025	-1,79%	-0,32	17,60	17,92	17,60	17,92	618	3
25/02/2025	-0,88%	-0,16	17,92	17,92	17,92	17,92	89	1
24/02/2025	5,98%	1,02	18,08	17,35	17,35	18,08	63K	12
21/02/2025	1,67%	0,28	17,06	17,12	17,03	17,12	2K	3
20/02/2025	-1,64%	-0,28	16,78	17,06	16,78	17,06	17K	3
19/02/2025	0,24%	0,04	17,06	17,21	16,73	17,21	627	9
18/02/2025	3,15%	0,52	17,02	16,50	16,50	17,14	33K	7
17/02/2025	-0,30%	-0,05	16,50	16,50	16,50	16,50	4K	1
14/02/2025	-2,30%	-0,39	16,55	16,62	16,55	16,62	1K	2
11/02/2025	1,74%	0,29	16,94	16,90	16,90	16,94	524	3
10/02/2025	5,98%	0,94	16,65	16,65	16,65	16,65	2K	2
07/02/2025	2,01%	0,31	15,71	15,33	15,33	15,71	1K	8
06/02/2025	-2,41%	-0,38	15,40	15,86	15,40	15,86	3K	5
05/02/2025	-4,94%	-0,82	15,78	16,62	15,73	16,67	89K	26
04/02/2025	-16,33%	-3,24	16,60	19,60	16,06	19,60	80K	59
03/02/2025	-1,29%	-0,26	19,84	20,10	19,84	20,10	1K	5
29/01/2025	-1,47%	-0,30	20,10	20,10	20,10	20,10	1K	1
28/01/2025	-0,10%	-0,02	20,40	20,40	20,40	20,40	31K	2
27/01/2025	3,65%	0,72	20,42	20,36	20,36	20,42	2K	4
22/01/2025	-	-	19,70	19,70	19,70	19,70	236	1

Date,Open,High,Low,Close,Volume
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
14-Jul-25,20.70,20.98,20.70,20.98,98003
11-Jul-25,21.30,21.30,21.20,21.20,6850
10-Jul-25,20.20,21.49,20.14,21.34,158211
09-Jul-25,19.60,19.80,19.60,19.80,33562
08-Jul-25,19.46,19.46,19.31,19.38,33306
07-Jul-25,20.00,20.00,19.51,19.61,1216
04-Jul-25,20.00,20.00,19.63,19.64,943
03-Jul-25,20.20,20.22,19.88,20.00,16247
02-Jul-25,19.60,20.18,19.50,20.18,4186
01-Jul-25,18.40,19.42,18.36,19.42,187580
27-Jun-25,18.81,18.96,18.32,18.32,25678
26-Jun-25,18.11,18.32,17.88,18.12,18779
25-Jun-25,17.62,18.04,17.62,18.04,1321
24-Jun-25,18.29,18.44,17.59,17.62,4287
23-Jun-25,17.45,18.20,17.45,18.20,28379
20-Jun-25,17.20,17.30,17.08,17.30,5481
18-Jun-25,17.04,17.18,16.95,17.18,8294
17-Jun-25,16.87,17.21,16.48,17.11,4616
16-Jun-25,15.80,17.02,15.78,17.02,3746
13-Jun-25,15.65,15.65,15.65,15.65,46
12-Jun-25,15.92,15.92,15.92,15.92,95
11-Jun-25,16.50,16.60,16.15,16.22,8593
10-Jun-25,16.40,16.40,16.25,16.25,1458
09-Jun-25,16.10,16.40,16.10,16.16,13950
06-Jun-25,15.91,15.91,15.76,15.90,13336
05-Jun-25,16.26,16.26,15.72,15.91,22676
04-Jun-25,16.20,16.38,16.20,16.28,8327
03-Jun-25,15.76,16.22,15.50,16.06,34099
02-Jun-25,15.96,15.96,15.75,15.76,49618
30-May-25,16.12,16.19,15.99,16.00,22402
29-May-25,16.15,16.64,15.62,15.96,163562
28-May-25,15.85,15.97,15.68,15.68,681
27-May-25,15.30,15.80,15.30,15.75,47545
26-May-25,15.23,15.25,15.00,15.00,1613
23-May-25,15.00,15.00,14.98,14.98,8996
22-May-25,15.02,15.31,14.87,15.31,34169
21-May-25,15.76,15.76,14.98,15.02,36495
20-May-25,15.70,15.86,15.54,15.54,231145
19-May-25,15.45,15.45,15.26,15.34,42791
16-May-25,15.33,15.70,15.20,15.52,63919
15-May-25,14.71,14.71,14.71,14.71,1765
14-May-25,15.00,15.00,14.98,14.98,1843
13-May-25,15.33,15.40,15.22,15.22,2189
12-May-25,14.71,15.97,14.71,15.34,11552
09-May-25,14.60,14.60,14.54,14.54,1047
08-May-25,13.95,14.57,13.95,14.57,3679
07-May-25,14.12,14.12,13.95,13.95,2046
06-May-25,13.57,13.84,13.57,13.84,21308
05-May-25,13.81,14.05,13.64,13.64,770
02-May-25,13.79,14.02,13.55,14.02,1966
30-Apr-25,13.79,13.79,13.79,13.79,5957
29-Apr-25,14.01,14.01,14.01,14.01,700
28-Apr-25,13.96,13.96,13.96,13.96,418
25-Apr-25,14.12,14.12,14.12,14.12,1976
23-Apr-25,13.55,13.65,13.55,13.65,2521
22-Apr-25,13.38,13.38,13.32,13.33,827
17-Apr-25,12.88,13.12,12.88,13.02,5150
16-Apr-25,13.35,13.35,12.69,12.88,4154
15-Apr-25,13.48,13.48,13.48,13.48,26
14-Apr-25,13.55,14.26,13.55,13.55,7931
11-Apr-25,12.82,12.82,12.82,12.82,64
10-Apr-25,12.97,13.34,12.92,13.06,16869
09-Apr-25,12.38,13.66,12.38,13.66,6100
08-Apr-25,13.16,13.23,12.39,12.41,4951
07-Apr-25,13.28,13.28,12.38,13.06,29307
04-Apr-25,13.55,13.55,12.55,13.14,24309
03-Apr-25,15.70,15.70,13.76,13.80,23639
01-Apr-25,15.70,16.04,15.70,16.04,1140
31-Mar-25,15.44,15.70,15.44,15.70,1623
28-Mar-25,15.90,15.90,15.90,15.90,15
25-Mar-25,15.89,15.89,15.72,15.72,94
24-Mar-25,16.14,16.14,16.14,16.14,3712
21-Mar-25,16.20,16.20,16.09,16.12,515
20-Mar-25,16.30,16.30,16.30,16.30,309
19-Mar-25,16.04,16.04,15.96,15.96,3200
18-Mar-25,16.08,16.18,16.08,16.18,675
17-Mar-25,15.88,15.90,15.88,15.90,1017
14-Mar-25,15.71,16.02,15.69,16.02,253
13-Mar-25,16.27,16.27,15.72,15.72,3591
12-Mar-25,16.63,16.63,16.01,16.10,3558
11-Mar-25,16.95,16.95,16.94,16.94,33
10-Mar-25,18.00,18.00,17.45,17.45,14703
07-Mar-25,17.44,17.68,17.44,17.68,35
06-Mar-25,17.44,17.44,17.10,17.10,3576
05-Mar-25,17.06,17.26,17.06,17.26,1223
28-Feb-25,15.00,17.87,15.00,17.68,3001
26-Feb-25,17.92,17.92,17.60,17.60,618
25-Feb-25,17.92,17.92,17.92,17.92,89
24-Feb-25,17.35,18.08,17.35,18.08,63062
21-Feb-25,17.12,17.12,17.03,17.06,2453
20-Feb-25,17.06,17.06,16.78,16.78,17144
19-Feb-25,17.21,17.21,16.73,17.06,627
18-Feb-25,16.50,17.14,16.50,17.02,33080
17-Feb-25,16.50,16.50,16.50,16.50,3960
14-Feb-25,16.62,16.62,16.55,16.55,1194
11-Feb-25,16.90,16.94,16.90,16.94,524
10-Feb-25,16.65,16.65,16.65,16.65,1831
07-Feb-25,15.33,15.71,15.33,15.71,1021
06-Feb-25,15.86,15.86,15.40,15.40,2733
05-Feb-25,16.62,16.67,15.73,15.78,88755
04-Feb-25,19.60,19.60,16.06,16.60,79761
03-Feb-25,20.10,20.10,19.84,19.84,1262
29-Jan-25,20.10,20.10,20.10,20.10,1005
28-Jan-25,20.40,20.40,20.40,20.40,30600
27-Jan-25,20.36,20.42,20.36,20.42,1734
22-Jan-25,19.70,19.70,19.70,19.70,236

*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