Cotação atual, histórico e gráfico do papel: ELMD3

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 ELMD3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2021	-2,19%	-0,35	15,65	16,04	14,68	16,07	4M	768
21/10/2021	0,06%	0,01	16,00	15,74	15,28	16,05	2M	703
20/10/2021	-0,06%	-0,01	15,99	16,00	15,64	16,18	3M	728
19/10/2021	-1,23%	-0,20	16,00	16,24	15,75	16,49	3M	783
18/10/2021	2,08%	0,33	16,20	15,85	15,16	16,36	3M	752
15/10/2021	-1,73%	-0,28	15,87	16,14	15,63	16,20	5M	567
14/10/2021	-0,92%	-0,15	16,15	16,24	15,81	16,44	1M	555
13/10/2021	-0,61%	-0,10	16,30	16,36	16,10	16,49	2M	545
11/10/2021	-0,49%	-0,08	16,40	16,48	16,00	16,56	1M	334
08/10/2021	-1,79%	-0,30	16,48	16,71	16,44	17,19	3M	981
07/10/2021	-1,87%	-0,32	16,78	17,30	16,32	18,14	3M	663

06/10/2021	-2,01%	-0,35	17,10	17,28	16,16	17,37	3M	737
05/10/2021	3,56%	0,60	17,45	17,07	16,39	17,83	2M	692
04/10/2021	-6,49%	-1,17	16,85	17,91	16,81	17,93	2M	609
01/10/2021	-3,22%	-0,60	18,02	18,66	18,02	18,75	3M	703
30/09/2021	1,75%	0,32	18,62	18,34	18,07	18,74	9M	1.643
29/09/2021	1,67%	0,30	18,30	18,26	17,76	18,35	3M	513
28/09/2021	-4,26%	-0,80	18,00	18,81	17,60	18,81	5M	1.415
27/09/2021	-0,53%	-0,10	18,80	18,95	18,30	18,95	4M	871
24/09/2021	0,75%	0,14	18,90	18,50	18,29	18,90	3M	796
23/09/2021	-1,26%	-0,24	18,76	19,07	18,40	19,07	3M	708
22/09/2021	2,70%	0,50	19,00	18,69	18,23	19,14	3M	511
21/09/2021	2,49%	0,45	18,50	18,04	18,00	18,50	3M	537
20/09/2021	-2,70%	-0,50	18,05	18,21	17,52	18,30	2M	547
17/09/2021	1,98%	0,36	18,55	18,02	17,85	18,58	2M	418
16/09/2021	-0,05%	-0,01	18,19	18,00	17,86	18,25	688K	248
15/09/2021	2,02%	0,36	18,20	17,85	17,52	18,34	5M	399
14/09/2021	2,71%	0,47	17,84	17,54	17,20	18,08	2M	522
13/09/2021	-3,45%	-0,62	17,37	18,23	17,37	18,58	2M	717
10/09/2021	1,07%	0,19	17,99	18,03	17,10	18,14	2M	442
09/09/2021	-2,73%	-0,50	17,80	18,36	17,41	18,36	2M	570
08/09/2021	-4,69%	-0,90	18,30	19,12	18,08	19,30	2M	302
06/09/2021	4,35%	0,80	19,20	18,68	18,46	19,50	761K	188
03/09/2021	2,79%	0,50	18,40	17,70	17,50	18,40	3M	364
02/09/2021	-1,86%	-0,34	17,90	18,00	17,61	18,11	3M	715
01/09/2021	-0,92%	-0,17	18,24	18,47	17,56	18,47	3M	695
31/08/2021	-0,49%	-0,09	18,41	18,23	18,10	18,70	6M	894
30/08/2021	-0,27%	-0,05	18,50	18,55	17,99	18,59	3M	752
27/08/2021	2,49%	0,45	18,55	17,85	17,82	18,79	3M	962
26/08/2021	1,69%	0,30	18,10	17,87	17,28	18,10	1M	348
25/08/2021	-1,11%	-0,20	17,80	17,72	17,24	18,00	2M	521
24/08/2021	-1,37%	-0,25	18,00	18,03	17,70	18,37	3M	816
23/08/2021	0,00%	0,00	18,25	18,00	17,78	18,41	7M	825
20/08/2021	8,63%	1,45	18,25	16,75	16,75	18,32	4M	1.295
19/08/2021	0,12%	0,02	16,80	16,47	16,31	17,01	3M	995
18/08/2021	-1,29%	-0,22	16,78	16,98	16,70	17,48	4M	805
17/08/2021	-1,16%	-0,20	17,00	16,80	16,20	17,74	4M	1.106
16/08/2021	-2,82%	-0,50	17,20	17,69	16,53	17,78	3M	604
13/08/2021	-7,23%	-1,38	17,70	19,03	17,23	19,03	26M	3.044
12/08/2021	-4,55%	-0,91	19,08	19,63	19,06	20,06	2M	429
11/08/2021	-0,30%	-0,06	19,99	19,60	19,46	19,99	2M	362
10/08/2021	0,75%	0,15	20,05	19,73	19,73	20,23	1M	320
09/08/2021	0,05%	0,01	19,90	19,49	19,21	20,29	4M	838
06/08/2021	-0,70%	-0,14	19,89	19,80	19,73	20,15	3M	716
05/08/2021	-1,81%	-0,37	20,03	20,46	19,95	20,50	3M	772
04/08/2021	-6,59%	-1,44	20,40	21,40	19,74	22,30	39M	975
03/08/2021	-0,73%	-0,16	21,84	22,00	20,92	22,32	3M	634
02/08/2021	5,62%	1,17	22,00	20,70	20,62	22,00	1M	354
30/07/2021	-4,19%	-0,91	20,83	21,46	20,39	22,20	7M	1.200
29/07/2021	3,52%	0,74	21,74	21,02	21,02	22,50	2M	441
28/07/2021	-6,00%	-1,34	21,00	22,50	20,55	22,79	7M	1.387
27/07/2021	0,18%	0,04	22,34	22,22	21,75	23,70	3M	741
26/07/2021	1,78%	0,39	22,30	22,20	21,56	23,00	4M	735
23/07/2021	-0,45%	-0,10	21,91	22,03	21,72	22,20	1M	285
22/07/2021	-3,42%	-0,78	22,01	22,94	21,98	23,30	3M	660
21/07/2021	4,54%	0,99	22,79	21,64	21,50	22,89	1M	290
20/07/2021	-2,02%	-0,45	21,80	22,21	21,22	22,44	3M	743
19/07/2021	9,18%	1,87	22,25	20,37	20,11	22,25	3M	438
16/07/2021	0,00%	0,00	20,38	20,56	20,21	20,69	1M	248
15/07/2021	1,70%	0,34	20,38	19,91	19,90	20,80	3M	637
14/07/2021	0,20%	0,04	20,04	20,26	19,86	20,38	2M	643
13/07/2021	-0,50%	-0,10	20,00	19,88	19,83	20,00	719K	169
12/07/2021	-0,74%	-0,15	20,10	20,20	19,88	20,72	3M	427
08/07/2021	2,07%	0,41	20,25	19,47	19,40	20,30	30M	469
07/07/2021	0,20%	0,04	19,84	19,66	19,39	20,07	2M	715
06/07/2021	-1,00%	-0,20	19,80	19,89	19,18	20,27	1M	422
05/07/2021	7,30%	1,36	20,00	18,39	18,39	20,19	1M	213
02/07/2021	6,51%	1,14	18,64	17,70	17,70	19,10	3M	1.211
01/07/2021	-1,96%	-0,35	17,50	17,89	17,35	17,97	1M	258
30/06/2021	-0,06%	-0,01	17,85	17,82	17,76	18,30	4M	595
29/06/2021	-3,67%	-0,68	17,86	18,42	17,80	19,27	3M	634
28/06/2021	-1,85%	-0,35	18,54	18,94	18,27	19,17	2M	499
25/06/2021	-0,05%	-0,01	18,89	18,88	18,20	18,91	2M	599
24/06/2021	-0,53%	-0,10	18,90	19,19	18,78	19,19	994K	265
23/06/2021	-3,06%	-0,60	19,00	19,57	19,00	19,63	3M	855
22/06/2021	-0,71%	-0,14	19,60	19,62	19,38	19,84	1M	365
21/06/2021	1,33%	0,26	19,74	19,48	19,04	19,74	1M	278
18/06/2021	-2,11%	-0,42	19,48	19,82	19,45	19,86	2M	355
17/06/2021	-0,50%	-0,10	19,90	19,87	19,79	20,10	1M	277
16/06/2021	0,35%	0,07	20,00	19,88	19,52	20,20	3M	446
15/06/2021	-0,90%	-0,18	19,93	20,21	19,80	20,39	1M	310
14/06/2021	0,35%	0,07	20,11	20,02	19,63	20,20	1M	285
11/06/2021	-1,13%	-0,23	20,04	20,16	19,70	20,49	3M	651
10/06/2021	-0,73%	-0,15	20,27	20,37	19,82	20,76	4M	775
09/06/2021	0,94%	0,19	20,42	20,04	19,95	20,57	3M	761
08/06/2021	2,48%	0,49	20,23	19,74	19,41	20,59	4M	1.207
07/06/2021	0,87%	0,17	19,74	19,41	19,40	19,85	2M	439
04/06/2021	-0,71%	-0,14	19,57	20,15	19,36	20,15	3M	621
02/06/2021	-0,20%	-0,04	19,71	19,75	19,53	19,97	2M	680
01/06/2021	0,20%	0,04	19,75	19,71	19,30	20,27	5M	556
31/05/2021	3,74%	0,71	19,71	19,00	18,86	19,71	2M	528
28/05/2021	1,60%	0,30	19,00	18,71	18,51	19,01	2M	489
27/05/2021	2,47%	0,45	18,70	18,27	18,02	19,05	2M	503
26/05/2021	1,90%	0,34	18,25	17,80	17,40	18,43	3M	783
25/05/2021	1,47%	0,26	17,91	17,68	17,16	18,17	4M	1.050
24/05/2021	3,82%	0,65	17,65	16,98	16,47	17,65	4M	1.040
21/05/2021	0,59%	0,10	17,00	16,95	16,33	17,03	2M	550
20/05/2021	-3,81%	-0,67	16,90	17,60	16,72	18,24	5M	1.327
19/05/2021	-4,87%	-0,90	17,57	18,34	17,55	18,66	3M	789
18/05/2021	-2,79%	-0,53	18,47	18,65	18,36	19,45	3M	891
17/05/2021	0,16%	0,03	19,00	18,85	18,15	19,27	5M	1.200
14/05/2021	-1,20%	-0,23	18,97	19,10	18,21	19,33	6M	1.342
13/05/2021	0,52%	0,10	19,20	19,24	18,46	19,70	4M	982
12/05/2021	-8,96%	-1,88	19,10	20,66	18,80	20,97	9M	1.425
11/05/2021	0,62%	0,13	20,98	20,61	20,51	21,00	2M	427
10/05/2021	1,71%	0,35	20,85	20,26	20,11	21,00	5M	1.175
07/05/2021	2,50%	0,50	20,50	20,22	20,11	20,65	2M	550
06/05/2021	0,00%	0,00	20,00	19,93	19,26	20,00	3M	774
05/05/2021	-3,29%	-0,68	20,00	20,94	19,65	21,14	6M	994
04/05/2021	1,87%	0,38	20,68	20,19	20,04	20,93	3M	969
03/05/2021	-2,87%	-0,60	20,30	21,05	20,02	21,05	3M	512
30/04/2021	2,20%	0,45	20,90	20,43	19,58	21,20	7M	1.467
29/04/2021	-1,45%	-0,30	20,45	20,75	20,09	21,37	6M	1.091
28/04/2021	5,06%	1,00	20,75	19,73	19,28	20,96	5M	1.075
27/04/2021	0,77%	0,15	19,75	19,70	19,33	19,85	7M	1.214
26/04/2021	2,62%	0,50	19,60	19,19	18,85	19,63	3M	444
23/04/2021	0,79%	0,15	19,10	18,90	18,70	19,10	4M	386
22/04/2021	4,41%	0,80	18,95	18,07	18,07	19,05	4M	1.181
20/04/2021	2,14%	0,38	18,15	17,70	17,56	18,30	6M	480
19/04/2021	0,34%	0,06	17,77	17,53	17,47	17,88	2M	296
16/04/2021	0,11%	0,02	17,71	17,66	17,33	17,98	4M	511
15/04/2021	1,96%	0,34	17,69	17,53	17,10	17,70	2M	619
14/04/2021	-0,29%	-0,05	17,35	17,36	17,10	17,60	2M	436
13/04/2021	-	-	17,40	17,06	16,93	17,60	11M	1.186

Date,Open,High,Low,Close,Volume
22-Oct-21,16.04,16.07,14.68,15.65,3654686
21-Oct-21,15.74,16.05,15.28,16.00,2494970
20-Oct-21,16.00,16.18,15.64,15.99,2617731
19-Oct-21,16.24,16.49,15.75,16.00,2562808
18-Oct-21,15.85,16.36,15.16,16.20,2936134
15-Oct-21,16.14,16.20,15.63,15.87,5461588
14-Oct-21,16.24,16.44,15.81,16.15,1440841
13-Oct-21,16.36,16.49,16.10,16.30,1667519
11-Oct-21,16.48,16.56,16.00,16.40,1258997
08-Oct-21,16.71,17.19,16.44,16.48,3072584
07-Oct-21,17.30,18.14,16.32,16.78,3375734
06-Oct-21,17.28,17.37,16.16,17.10,2937315
05-Oct-21,17.07,17.83,16.39,17.45,2489393
04-Oct-21,17.91,17.93,16.81,16.85,2463576
01-Oct-21,18.66,18.75,18.02,18.02,2925128
30-Sep-21,18.34,18.74,18.07,18.62,8989693
29-Sep-21,18.26,18.35,17.76,18.30,2666354
28-Sep-21,18.81,18.81,17.60,18.00,4891733
27-Sep-21,18.95,18.95,18.30,18.80,4040988
24-Sep-21,18.50,18.90,18.29,18.90,3063983
23-Sep-21,19.07,19.07,18.40,18.76,3038619
22-Sep-21,18.69,19.14,18.23,19.00,2614383
21-Sep-21,18.04,18.50,18.00,18.50,3002721
20-Sep-21,18.21,18.30,17.52,18.05,2300316
17-Sep-21,18.02,18.58,17.85,18.55,1691246
16-Sep-21,18.00,18.25,17.86,18.19,688036
15-Sep-21,17.85,18.34,17.52,18.20,4733846
14-Sep-21,17.54,18.08,17.20,17.84,1812614
13-Sep-21,18.23,18.58,17.37,17.37,2369452
10-Sep-21,18.03,18.14,17.10,17.99,1614829
09-Sep-21,18.36,18.36,17.41,17.80,2038545
08-Sep-21,19.12,19.30,18.08,18.30,2234367
06-Sep-21,18.68,19.50,18.46,19.20,760881
03-Sep-21,17.70,18.40,17.50,18.40,2685555
02-Sep-21,18.00,18.11,17.61,17.90,2725892
01-Sep-21,18.47,18.47,17.56,18.24,2824958
31-Aug-21,18.23,18.70,18.10,18.41,5810579
30-Aug-21,18.55,18.59,17.99,18.50,2711972
27-Aug-21,17.85,18.79,17.82,18.55,3334775
26-Aug-21,17.87,18.10,17.28,18.10,1158493
25-Aug-21,17.72,18.00,17.24,17.80,1726695
24-Aug-21,18.03,18.37,17.70,18.00,2557868
23-Aug-21,18.00,18.41,17.78,18.25,7418164
20-Aug-21,16.75,18.32,16.75,18.25,4214161
19-Aug-21,16.47,17.01,16.31,16.80,3091620
18-Aug-21,16.98,17.48,16.70,16.78,3760463
17-Aug-21,16.80,17.74,16.20,17.00,3807380
16-Aug-21,17.69,17.78,16.53,17.20,3433489
13-Aug-21,19.03,19.03,17.23,17.70,26075234
12-Aug-21,19.63,20.06,19.06,19.08,1983213
11-Aug-21,19.60,19.99,19.46,19.99,1612310
10-Aug-21,19.73,20.23,19.73,20.05,1231732
09-Aug-21,19.49,20.29,19.21,19.90,3914235
06-Aug-21,19.80,20.15,19.73,19.89,2805591
05-Aug-21,20.46,20.50,19.95,20.03,3098418
04-Aug-21,21.40,22.30,19.74,20.40,39350226
03-Aug-21,22.00,22.32,20.92,21.84,2750774
02-Aug-21,20.70,22.00,20.62,22.00,1462043
30-Jul-21,21.46,22.20,20.39,20.83,6749487
29-Jul-21,21.02,22.50,21.02,21.74,1880164
28-Jul-21,22.50,22.79,20.55,21.00,6666844
27-Jul-21,22.22,23.70,21.75,22.34,2744801
26-Jul-21,22.20,23.00,21.56,22.30,3994899
23-Jul-21,22.03,22.20,21.72,21.91,1448286
22-Jul-21,22.94,23.30,21.98,22.01,3153727
21-Jul-21,21.64,22.89,21.50,22.79,1359645
20-Jul-21,22.21,22.44,21.22,21.80,3350811
19-Jul-21,20.37,22.25,20.11,22.25,2962299
16-Jul-21,20.56,20.69,20.21,20.38,1138424
15-Jul-21,19.91,20.80,19.90,20.38,3004462
14-Jul-21,20.26,20.38,19.86,20.04,1828201
13-Jul-21,19.88,20.00,19.83,20.00,719073
12-Jul-21,20.20,20.72,19.88,20.10,2510491
08-Jul-21,19.47,20.30,19.40,20.25,29605778
07-Jul-21,19.66,20.07,19.39,19.84,2064685
06-Jul-21,19.89,20.27,19.18,19.80,1467822
05-Jul-21,18.39,20.19,18.39,20.00,1255666
02-Jul-21,17.70,19.10,17.70,18.64,2740728
01-Jul-21,17.89,17.97,17.35,17.50,1337259
30-Jun-21,17.82,18.30,17.76,17.85,3543091
29-Jun-21,18.42,19.27,17.80,17.86,2597643
28-Jun-21,18.94,19.17,18.27,18.54,1636768
25-Jun-21,18.88,18.91,18.20,18.89,2369617
24-Jun-21,19.19,19.19,18.78,18.90,994057
23-Jun-21,19.57,19.63,19.00,19.00,2670069
22-Jun-21,19.62,19.84,19.38,19.60,1213671
21-Jun-21,19.48,19.74,19.04,19.74,1446338
18-Jun-21,19.82,19.86,19.45,19.48,1859571
17-Jun-21,19.87,20.10,19.79,19.90,1147965
16-Jun-21,19.88,20.20,19.52,20.00,2502430
15-Jun-21,20.21,20.39,19.80,19.93,1394986
14-Jun-21,20.02,20.20,19.63,20.11,1482789
11-Jun-21,20.16,20.49,19.70,20.04,2825246
10-Jun-21,20.37,20.76,19.82,20.27,3544818
09-Jun-21,20.04,20.57,19.95,20.42,3393818
08-Jun-21,19.74,20.59,19.41,20.23,3695876
07-Jun-21,19.41,19.85,19.40,19.74,2131979
04-Jun-21,20.15,20.15,19.36,19.57,2718318
02-Jun-21,19.75,19.97,19.53,19.71,2045707
01-Jun-21,19.71,20.27,19.30,19.75,4611100
31-May-21,19.00,19.71,18.86,19.71,2224119
28-May-21,18.71,19.01,18.51,19.00,2126771
27-May-21,18.27,19.05,18.02,18.70,2126469
26-May-21,17.80,18.43,17.40,18.25,2746684
25-May-21,17.68,18.17,17.16,17.91,3867261
24-May-21,16.98,17.65,16.47,17.65,3535700
21-May-21,16.95,17.03,16.33,17.00,2053912
20-May-21,17.60,18.24,16.72,16.90,5265644
19-May-21,18.34,18.66,17.55,17.57,2810776
18-May-21,18.65,19.45,18.36,18.47,3063780
17-May-21,18.85,19.27,18.15,19.00,5201352
14-May-21,19.10,19.33,18.21,18.97,6136161
13-May-21,19.24,19.70,18.46,19.20,4362086
12-May-21,20.66,20.97,18.80,19.10,8994158
11-May-21,20.61,21.00,20.51,20.98,1880958
10-May-21,20.26,21.00,20.11,20.85,5352778
07-May-21,20.22,20.65,20.11,20.50,2186127
06-May-21,19.93,20.00,19.26,20.00,2892840
05-May-21,20.94,21.14,19.65,20.00,6201654
04-May-21,20.19,20.93,20.04,20.68,2995084
03-May-21,21.05,21.05,20.02,20.30,3012083
30-Apr-21,20.43,21.20,19.58,20.90,6835461
29-Apr-21,20.75,21.37,20.09,20.45,5557707
28-Apr-21,19.73,20.96,19.28,20.75,4542025
27-Apr-21,19.70,19.85,19.33,19.75,7234671
26-Apr-21,19.19,19.63,18.85,19.60,2634264
23-Apr-21,18.90,19.10,18.70,19.10,3652307
22-Apr-21,18.07,19.05,18.07,18.95,4284400
20-Apr-21,17.70,18.30,17.56,18.15,5599848
19-Apr-21,17.53,17.88,17.47,17.77,1661564
16-Apr-21,17.66,17.98,17.33,17.71,3592100
15-Apr-21,17.53,17.70,17.10,17.69,1846155
14-Apr-21,17.36,17.60,17.10,17.35,1645323
13-Apr-21,17.06,17.60,16.93,17.40,10971028

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ELMD3

cotações, gráficos e mais...