Cotação atual, histórico e gráfico do papel: ELEK4

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 ELEK4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/06/2020	-2,55%	-0,68	26,00	26,00	26,00	26,00	3K	1
23/06/2020	-16,57%	-5,30	26,68	28,12	26,65	28,12	27K	10
22/06/2020	-0,06%	-0,02	31,98	27,51	27,51	31,98	9K	3
19/06/2020	-5,74%	-1,95	32,00	30,00	29,02	33,94	25K	8
18/06/2020	-4,37%	-1,55	33,95	34,37	33,95	34,38	10K	3
17/06/2020	-8,83%	-3,44	35,50	36,97	29,17	36,97	145K	41
16/06/2020	50,52%	13,07	38,94	25,87	23,61	38,99	111K	35
15/06/2020	-13,74%	-4,12	25,87	23,50	22,29	27,99	137K	37
12/06/2020	57,84%	10,99	29,99	19,08	19,08	29,99	109K	24
10/06/2020	11,83%	2,01	19,00	19,00	19,00	19,00	6K	3
04/06/2020	-4,66%	-0,83	16,99	16,51	16,51	17,00	57K	14

03/06/2020	-3,83%	-0,71	17,82	17,50	17,00	20,01	31K	17
02/06/2020	-2,93%	-0,56	18,53	18,53	18,53	18,53	9K	4
28/05/2020	0,00%	0,00	19,09	18,71	18,71	19,09	23K	5
26/05/2020	0,05%	0,01	19,09	18,70	18,70	19,09	21K	2
21/05/2020	-0,05%	-0,01	19,08	18,71	18,71	19,08	4K	2
19/05/2020	-0,57%	-0,11	19,09	18,71	18,71	19,09	4K	2
13/05/2020	-0,47%	-0,09	19,20	18,00	18,00	19,28	116K	14
07/05/2020	0,00%	0,00	19,29	19,00	19,00	19,29	23K	3
06/05/2020	-4,98%	-1,01	19,29	19,29	18,75	19,30	27K	7
04/05/2020	0,05%	0,01	20,30	20,30	20,30	20,30	2K	1
30/04/2020	6,79%	1,29	20,29	19,50	19,05	20,50	166K	23
29/04/2020	-4,04%	-0,80	19,00	19,85	19,00	19,99	157K	7
28/04/2020	0,05%	0,01	19,80	19,00	19,00	19,80	16K	7
27/04/2020	-0,15%	-0,03	19,79	18,85	18,85	19,79	4K	2
24/04/2020	-0,30%	-0,06	19,82	18,30	18,30	19,82	64K	10
09/04/2020	-0,60%	-0,12	19,88	18,51	18,51	19,90	30K	8
08/04/2020	0,00%	0,00	20,00	20,00	20,00	20,00	2K	1
06/04/2020	1,01%	0,20	20,00	19,90	19,90	20,00	14K	3
03/04/2020	-0,50%	-0,10	19,80	18,21	18,06	19,80	22K	11
30/03/2020	1,53%	0,30	19,90	20,00	19,90	20,00	12K	5
27/03/2020	0,26%	0,05	19,60	19,60	19,60	19,60	4K	2
25/03/2020	8,01%	1,45	19,55	19,20	19,20	19,55	4K	2
24/03/2020	-5,73%	-1,10	18,10	18,10	18,10	18,10	4K	1
18/03/2020	2,02%	0,38	19,20	18,80	18,80	19,20	40K	4
17/03/2020	0,64%	0,12	18,82	18,80	18,80	18,82	19K	2
16/03/2020	0,00%	0,00	18,70	18,50	18,50	18,70	37K	3
13/03/2020	0,54%	0,10	18,70	18,50	18,50	18,70	6K	2
11/03/2020	0,54%	0,10	18,60	18,00	18,00	18,60	77K	6
10/03/2020	2,78%	0,50	18,50	18,50	18,50	18,50	2K	1
09/03/2020	-3,23%	-0,60	18,00	18,10	18,00	18,10	47K	3
06/03/2020	0,54%	0,10	18,60	18,60	18,60	18,60	2K	1
05/03/2020	-1,60%	-0,30	18,50	18,15	18,15	18,50	47K	3
02/03/2020	-0,27%	-0,05	18,80	18,80	18,80	18,80	13K	3
28/02/2020	0,80%	0,15	18,85	18,25	18,25	18,85	51K	13
26/02/2020	2,63%	0,48	18,70	18,21	18,21	18,70	20K	4
21/02/2020	0,00%	0,00	18,22	18,31	18,22	18,31	5K	3
20/02/2020	0,00%	0,00	18,22	18,22	18,22	18,22	9K	1
19/02/2020	0,66%	0,12	18,22	18,22	18,22	18,22	4K	2
17/02/2020	-0,28%	-0,05	18,10	18,25	18,10	18,25	55K	4
14/02/2020	0,28%	0,05	18,15	18,05	18,05	18,15	9K	2
13/02/2020	0,00%	0,00	18,10	18,10	18,10	18,10	9K	1
12/02/2020	-0,55%	-0,10	18,10	18,10	18,10	18,10	7K	2
11/02/2020	1,68%	0,30	18,20	18,05	18,05	18,20	4K	2
10/02/2020	-1,38%	-0,25	17,90	17,90	17,90	17,90	7K	1
06/02/2020	0,83%	0,15	18,15	17,99	17,80	18,15	20K	4
05/02/2020	0,00%	0,00	18,00	17,80	17,80	18,00	34K	2
03/02/2020	-1,10%	-0,20	18,00	18,19	18,00	18,19	36K	3
31/01/2020	1,11%	0,20	18,20	18,00	17,80	18,20	29K	3
30/01/2020	0,28%	0,05	18,00	17,36	17,36	18,00	19K	3
28/01/2020	2,87%	0,50	17,95	17,95	17,95	17,95	22K	2
24/01/2020	0,23%	0,04	17,45	17,45	17,40	17,45	23K	5
23/01/2020	0,29%	0,05	17,41	17,41	17,41	17,41	3K	1
17/01/2020	-0,23%	-0,04	17,36	17,35	17,35	17,36	5K	2
16/01/2020	-0,57%	-0,10	17,40	17,50	17,40	17,50	3K	2
15/01/2020	0,00%	0,00	17,50	17,35	17,35	17,50	26K	5
14/01/2020	-0,85%	-0,15	17,50	17,50	17,50	17,50	2K	1
13/01/2020	0,00%	0,00	17,65	17,65	17,65	17,65	4K	2
10/01/2020	-1,89%	-0,34	17,65	17,60	17,60	17,65	16K	4
07/01/2020	-2,76%	-0,51	17,99	17,70	17,70	17,99	5K	3
06/01/2020	4,52%	0,80	18,50	18,50	18,50	18,50	9K	3
02/01/2020	0,00%	0,00	17,70	17,95	17,70	17,95	7K	4
30/12/2019	-0,23%	-0,04	17,70	17,95	17,70	17,95	21K	6
26/12/2019	-1,44%	-0,26	17,74	18,30	17,74	18,30	5K	3
23/12/2019	-6,25%	-1,20	18,00	18,75	17,22	18,75	125K	23
20/12/2019	2,13%	0,40	19,20	19,89	18,90	19,90	72K	19
19/12/2019	0,48%	0,09	18,80	18,80	18,75	19,50	211K	33
18/12/2019	5,11%	0,91	18,71	18,77	18,71	18,79	154K	28
17/12/2019	1,71%	0,30	17,80	17,80	17,80	17,80	9K	4
12/12/2019	-2,78%	-0,50	17,50	17,00	17,00	17,85	57K	10
06/12/2019	5,82%	0,99	18,00	18,00	18,00	18,00	11K	1
04/12/2019	-9,18%	-1,72	17,01	17,30	17,01	18,00	16K	7
26/11/2019	-1,06%	-0,20	18,73	18,73	18,73	18,73	9K	2
19/11/2019	-0,37%	-0,07	18,93	19,00	17,30	19,00	53K	5
18/11/2019	17,79%	2,87	19,00	19,00	19,00	19,00	8K	3
13/11/2019	-2,30%	-0,38	16,13	16,13	16,13	16,13	3K	1
08/11/2019	0,06%	0,01	16,51	16,51	16,50	16,51	162K	11
06/11/2019	0,00%	0,00	16,50	16,50	16,50	16,50	15K	3
01/11/2019	-2,94%	-0,50	16,50	17,00	16,50	17,00	13K	4
29/10/2019	1,80%	0,30	17,00	17,00	17,00	17,00	3K	1
22/10/2019	-1,82%	-0,31	16,70	16,70	16,70	16,70	8K	3
15/10/2019	0,06%	0,01	17,01	17,98	17,01	17,98	5K	3
10/10/2019	0,00%	0,00	17,00	17,00	17,00	17,00	3K	2
03/10/2019	1,80%	0,30	17,00	17,00	17,00	17,00	49K	6
02/10/2019	1,21%	0,20	16,70	16,70	16,70	16,70	13K	3
27/09/2019	2,48%	0,40	16,50	16,50	16,50	16,50	2K	1
26/09/2019	-2,42%	-0,40	16,10	16,10	16,10	16,10	2K	1
25/09/2019	0,00%	0,00	16,50	16,00	16,00	16,50	8K	4
23/09/2019	0,00%	0,00	16,50	16,00	16,00	16,50	16K	4
11/09/2019	0,00%	0,00	16,50	16,13	16,13	16,50	11K	2
09/09/2019	-2,94%	-0,50	16,50	15,50	15,50	16,50	21K	5
06/09/2019	0,00%	0,00	17,00	15,60	15,60	17,00	23K	11
28/08/2019	0,00%	0,00	17,00	17,00	17,00	17,00	2K	1
27/08/2019	3,85%	0,63	17,00	15,51	15,51	17,00	22K	4
19/08/2019	-0,18%	-0,03	16,37	16,37	16,37	16,37	2K	1
15/08/2019	-2,15%	-0,36	16,40	15,10	14,60	16,90	265K	37
14/08/2019	10,48%	1,59	16,76	16,00	14,60	16,76	162K	15
08/08/2019	-3,68%	-0,58	15,17	15,17	15,17	15,17	2K	1
07/08/2019	0,06%	0,01	15,75	14,76	14,76	15,75	8K	2
05/08/2019	3,89%	0,59	15,74	14,31	14,31	15,74	12K	4
01/08/2019	0,00%	0,00	15,15	15,09	14,90	15,15	94K	9
30/07/2019	7,07%	1,00	15,15	15,15	15,15	15,15	15K	2
23/07/2019	-5,67%	-0,85	14,15	14,15	14,15	14,15	4K	1
19/07/2019	-4,46%	-0,70	15,00	15,00	15,00	15,00	2K	1
16/07/2019	0,00%	0,00	15,70	15,70	15,70	15,70	6K	3
15/07/2019	-0,32%	-0,05	15,70	15,70	15,70	15,70	2K	1
12/07/2019	1,61%	0,25	15,75	15,75	15,75	15,75	6K	2
08/07/2019	2,79%	0,42	15,50	15,50	15,50	15,50	23K	3
04/07/2019	0,53%	0,08	15,08	14,61	14,61	15,08	10K	4
03/07/2019	0,00%	0,00	15,00	15,00	15,00	15,00	3K	2
02/07/2019	6,84%	0,96	15,00	14,99	14,99	15,00	13K	3
01/07/2019	0,29%	0,04	14,04	14,04	14,04	14,04	13K	2
28/06/2019	0,00%	0,00	14,00	13,90	13,90	14,00	22K	4
26/06/2019	0,00%	0,00	14,00	13,00	13,00	14,00	3K	2
25/06/2019	0,00%	0,00	14,00	13,00	13,00	14,00	3K	2
24/06/2019	0,07%	0,01	14,00	14,00	14,00	14,00	7K	2
21/06/2019	14,11%	1,73	13,99	12,96	12,96	13,99	35K	12
18/06/2019	2,17%	0,26	12,26	12,26	12,26	12,26	1K	1
05/06/2019	0,84%	0,10	12,00	12,00	12,00	12,00	1K	1
04/06/2019	-0,83%	-0,10	11,90	11,90	11,90	11,90	1K	1
30/05/2019	0,00%	0,00	12,00	12,00	12,00	12,00	1K	1
20/05/2019	0,00%	0,00	12,00	12,00	12,00	12,00	1K	1
13/05/2019	-2,04%	-0,25	12,00	12,00	12,00	12,00	2K	2
08/05/2019	-	-	12,25	12,25	12,25	12,50	5K	4

Date,Open,High,Low,Close,Volume
29-Jun-20,26.00,26.00,26.00,26.00,2600
23-Jun-20,28.12,28.12,26.65,26.68,27444
22-Jun-20,27.51,31.98,27.51,31.98,9147
19-Jun-20,30.00,33.94,29.02,32.00,24890
18-Jun-20,34.37,34.38,33.95,33.95,10270
17-Jun-20,36.97,36.97,29.17,35.50,145307
16-Jun-20,25.87,38.99,23.61,38.94,111111
15-Jun-20,23.50,27.99,22.29,25.87,137074
12-Jun-20,19.08,29.99,19.08,29.99,108657
10-Jun-20,19.00,19.00,19.00,19.00,5700
04-Jun-20,16.51,17.00,16.51,16.99,56814
03-Jun-20,17.50,20.01,17.00,17.82,30894
02-Jun-20,18.53,18.53,18.53,18.53,9265
28-May-20,18.71,19.09,18.71,19.09,22866
26-May-20,18.70,19.09,18.70,19.09,20609
21-May-20,18.71,19.08,18.71,19.08,3779
19-May-20,18.71,19.09,18.71,19.09,3780
13-May-20,18.00,19.28,18.00,19.20,116036
07-May-20,19.00,19.29,19.00,19.29,22829
06-May-20,19.29,19.30,18.75,19.29,26898
04-May-20,20.30,20.30,20.30,20.30,2030
30-Apr-20,19.50,20.50,19.05,20.29,166255
29-Apr-20,19.85,19.99,19.00,19.00,156909
28-Apr-20,19.00,19.80,19.00,19.80,15641
27-Apr-20,18.85,19.79,18.85,19.79,3864
24-Apr-20,18.30,19.82,18.30,19.82,64165
09-Apr-20,18.51,19.90,18.51,19.88,29597
08-Apr-20,20.00,20.00,20.00,20.00,2000
06-Apr-20,19.90,20.00,19.90,20.00,13949
03-Apr-20,18.21,19.80,18.06,19.80,22295
30-Mar-20,20.00,20.00,19.90,19.90,11980
27-Mar-20,19.60,19.60,19.60,19.60,3920
25-Mar-20,19.20,19.55,19.20,19.55,3875
24-Mar-20,18.10,18.10,18.10,18.10,3620
18-Mar-20,18.80,19.20,18.80,19.20,39520
17-Mar-20,18.80,18.82,18.80,18.82,18818
16-Mar-20,18.50,18.70,18.50,18.70,37020
13-Mar-20,18.50,18.70,18.50,18.70,5570
11-Mar-20,18.00,18.60,18.00,18.60,76750
10-Mar-20,18.50,18.50,18.50,18.50,1850
09-Mar-20,18.10,18.10,18.00,18.00,47040
06-Mar-20,18.60,18.60,18.60,18.60,1860
05-Mar-20,18.15,18.50,18.15,18.50,47225
02-Mar-20,18.80,18.80,18.80,18.80,13160
28-Feb-20,18.25,18.85,18.25,18.85,51470
26-Feb-20,18.21,18.70,18.21,18.70,20325
21-Feb-20,18.31,18.31,18.22,18.22,5475
20-Feb-20,18.22,18.22,18.22,18.22,9110
19-Feb-20,18.22,18.22,18.22,18.22,3644
17-Feb-20,18.25,18.25,18.10,18.10,54622
14-Feb-20,18.05,18.15,18.05,18.15,9035
13-Feb-20,18.10,18.10,18.10,18.10,9050
12-Feb-20,18.10,18.10,18.10,18.10,7240
11-Feb-20,18.05,18.20,18.05,18.20,3625
10-Feb-20,17.90,17.90,17.90,17.90,7160
06-Feb-20,17.99,18.15,17.80,18.15,19734
05-Feb-20,17.80,18.00,17.80,18.00,33840
03-Feb-20,18.19,18.19,18.00,18.00,36265
31-Jan-20,18.00,18.20,17.80,18.20,28800
30-Jan-20,17.36,18.00,17.36,18.00,19230
28-Jan-20,17.95,17.95,17.95,17.95,21540
24-Jan-20,17.45,17.45,17.40,17.45,22680
23-Jan-20,17.41,17.41,17.41,17.41,3482
17-Jan-20,17.35,17.36,17.35,17.36,5207
16-Jan-20,17.50,17.50,17.40,17.40,3490
15-Jan-20,17.35,17.50,17.35,17.50,26145
14-Jan-20,17.50,17.50,17.50,17.50,1750
13-Jan-20,17.65,17.65,17.65,17.65,3530
10-Jan-20,17.60,17.65,17.60,17.65,15855
07-Jan-20,17.70,17.99,17.70,17.99,5339
06-Jan-20,18.50,18.50,18.50,18.50,9250
02-Jan-20,17.95,17.95,17.70,17.70,7131
30-Dec-19,17.95,17.95,17.70,17.70,21415
26-Dec-19,18.30,18.30,17.74,17.74,5434
23-Dec-19,18.75,18.75,17.22,18.00,125275
20-Dec-19,19.89,19.90,18.90,19.20,72110
19-Dec-19,18.80,19.50,18.75,18.80,210823
18-Dec-19,18.77,18.79,18.71,18.71,153885
17-Dec-19,17.80,17.80,17.80,17.80,8900
12-Dec-19,17.00,17.85,17.00,17.50,56540
06-Dec-19,18.00,18.00,18.00,18.00,10800
04-Dec-19,17.30,18.00,17.01,17.01,15732
26-Nov-19,18.73,18.73,18.73,18.73,9365
19-Nov-19,19.00,19.00,17.30,18.93,52853
18-Nov-19,19.00,19.00,19.00,19.00,7600
13-Nov-19,16.13,16.13,16.13,16.13,3226
08-Nov-19,16.51,16.51,16.50,16.51,161712
06-Nov-19,16.50,16.50,16.50,16.50,14850
01-Nov-19,17.00,17.00,16.50,16.50,13450
29-Oct-19,17.00,17.00,17.00,17.00,3400
22-Oct-19,16.70,16.70,16.70,16.70,8350
15-Oct-19,17.98,17.98,17.01,17.01,5297
10-Oct-19,17.00,17.00,17.00,17.00,3400
03-Oct-19,17.00,17.00,17.00,17.00,49300
02-Oct-19,16.70,16.70,16.70,16.70,13360
27-Sep-19,16.50,16.50,16.50,16.50,1650
26-Sep-19,16.10,16.10,16.10,16.10,1610
25-Sep-19,16.00,16.50,16.00,16.50,8148
23-Sep-19,16.00,16.50,16.00,16.50,16300
11-Sep-19,16.13,16.50,16.13,16.50,11476
09-Sep-19,15.50,16.50,15.50,16.50,20749
06-Sep-19,15.60,17.00,15.60,17.00,22614
28-Aug-19,17.00,17.00,17.00,17.00,1700
27-Aug-19,15.51,17.00,15.51,17.00,21792
19-Aug-19,16.37,16.37,16.37,16.37,1637
15-Aug-19,15.10,16.90,14.60,16.40,264805
14-Aug-19,16.00,16.76,14.60,16.76,161996
08-Aug-19,15.17,15.17,15.17,15.17,1517
07-Aug-19,14.76,15.75,14.76,15.75,7677
05-Aug-19,14.31,15.74,14.31,15.74,12020
01-Aug-19,15.09,15.15,14.90,15.15,93555
30-Jul-19,15.15,15.15,15.15,15.15,15150
23-Jul-19,14.15,14.15,14.15,14.15,4245
19-Jul-19,15.00,15.00,15.00,15.00,1500
16-Jul-19,15.70,15.70,15.70,15.70,6280
15-Jul-19,15.70,15.70,15.70,15.70,1570
12-Jul-19,15.75,15.75,15.75,15.75,6300
08-Jul-19,15.50,15.50,15.50,15.50,23250
04-Jul-19,14.61,15.08,14.61,15.08,10278
03-Jul-19,15.00,15.00,15.00,15.00,3000
02-Jul-19,14.99,15.00,14.99,15.00,13495
01-Jul-19,14.04,14.04,14.04,14.04,12636
28-Jun-19,13.90,14.00,13.90,14.00,22380
26-Jun-19,13.00,14.00,13.00,14.00,2700
25-Jun-19,13.00,14.00,13.00,14.00,2700
24-Jun-19,14.00,14.00,14.00,14.00,7000
21-Jun-19,12.96,13.99,12.96,13.99,35290
18-Jun-19,12.26,12.26,12.26,12.26,1226
05-Jun-19,12.00,12.00,12.00,12.00,1200
04-Jun-19,11.90,11.90,11.90,11.90,1190
30-May-19,12.00,12.00,12.00,12.00,1200
20-May-19,12.00,12.00,12.00,12.00,1200
13-May-19,12.00,12.00,12.00,12.00,2400
08-May-19,12.25,12.50,12.25,12.25,4925

*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: ELEK4