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
08/12/2023	0,52%	0,08	15,47	15,48	15,26	15,70	485K	133
07/12/2023	2,60%	0,39	15,39	14,84	14,84	15,48	2M	544
06/12/2023	-0,33%	-0,05	15,00	15,01	14,88	15,19	974K	277
05/12/2023	-0,27%	-0,04	15,05	14,94	14,94	15,23	950K	285
04/12/2023	2,37%	0,35	15,09	14,71	14,35	15,09	1M	458
01/12/2023	-4,29%	-0,66	14,74	15,26	14,74	15,35	943K	323
30/11/2023	1,25%	0,19	15,40	15,01	15,01	15,54	908K	191
29/11/2023	0,80%	0,12	15,21	15,07	14,98	15,47	1M	285
28/11/2023	1,55%	0,23	15,09	14,65	14,65	15,09	860K	317
27/11/2023	1,16%	0,17	14,86	14,71	14,55	15,08	585K	219
24/11/2023	2,37%	0,34	14,69	14,30	14,22	14,70	1M	335

23/11/2023	2,14%	0,30	14,35	14,06	14,01	14,57	832K	270
22/11/2023	-0,43%	-0,06	14,05	14,18	14,05	14,37	1M	365
21/11/2023	-2,69%	-0,39	14,11	14,71	14,01	14,71	3M	666
20/11/2023	-3,72%	-0,56	14,50	15,01	14,50	15,01	1M	497
17/11/2023	-1,25%	-0,19	15,06	15,25	14,85	15,25	1M	450
16/11/2023	-1,99%	-0,31	15,25	15,52	15,07	15,65	2M	476
14/11/2023	-0,89%	-0,14	15,56	15,79	15,13	15,80	1M	346
13/11/2023	1,49%	0,23	15,70	15,48	15,46	16,30	3M	723
10/11/2023	-1,40%	-0,22	15,47	15,73	15,47	15,90	2M	561
09/11/2023	0,26%	0,04	15,69	15,53	15,34	15,87	975K	274
08/11/2023	-1,14%	-0,18	15,65	15,83	15,61	16,08	662K	232
07/11/2023	0,83%	0,13	15,83	15,56	15,56	16,11	2M	399
06/11/2023	-0,76%	-0,12	15,70	15,89	15,63	15,91	1M	354
03/11/2023	3,67%	0,56	15,82	15,26	15,26	15,99	2M	659
01/11/2023	0,73%	0,11	15,26	14,97	14,63	15,35	3M	624
31/10/2023	1,00%	0,15	15,15	14,90	14,82	15,39	1M	238
30/10/2023	-1,38%	-0,21	15,00	15,21	14,86	15,28	838K	191
27/10/2023	-3,12%	-0,49	15,21	15,58	15,15	15,63	1M	299
26/10/2023	1,09%	0,17	15,70	15,56	15,56	15,92	3M	499
25/10/2023	-0,64%	-0,10	15,53	15,53	15,41	15,85	1M	278
24/10/2023	2,22%	0,34	15,63	15,26	15,21	15,63	641K	221
23/10/2023	-0,52%	-0,08	15,29	15,12	15,10	15,71	791K	228
20/10/2023	3,15%	0,47	15,37	14,84	14,82	15,39	878K	311
19/10/2023	0,34%	0,05	14,90	14,67	14,67	15,31	1M	421
18/10/2023	0,88%	0,13	14,85	14,74	14,45	15,08	1M	512
17/10/2023	0,48%	0,07	14,72	14,44	14,28	15,08	1M	463
16/10/2023	3,31%	0,47	14,65	14,18	14,00	15,00	1M	493
13/10/2023	-0,14%	-0,02	14,18	14,01	13,98	14,18	1M	250
11/10/2023	0,71%	0,10	14,20	14,14	13,81	14,22	2M	356
10/10/2023	2,17%	0,30	14,10	13,70	13,70	14,25	1M	446
09/10/2023	-2,13%	-0,30	13,80	13,90	13,42	13,92	1M	259
06/10/2023	0,00%	0,00	14,10	14,10	13,64	14,10	911K	323
05/10/2023	0,21%	0,03	14,10	14,19	13,89	14,19	700K	228
04/10/2023	-3,03%	-0,44	14,07	14,56	14,00	14,56	2M	456
03/10/2023	-1,96%	-0,29	14,51	14,81	14,37	14,92	2M	560
02/10/2023	-3,83%	-0,59	14,80	15,46	14,70	15,53	1M	484
29/09/2023	3,15%	0,47	15,39	14,96	14,96	15,42	963K	310
28/09/2023	1,84%	0,27	14,92	14,57	14,52	15,12	1M	316
27/09/2023	0,69%	0,10	14,65	14,54	14,50	14,81	1M	272
26/09/2023	-2,41%	-0,36	14,55	14,72	14,55	15,04	988K	351
25/09/2023	-1,26%	-0,19	14,91	15,11	14,86	15,20	1M	396
22/09/2023	-2,08%	-0,32	15,10	15,40	15,02	15,40	897K	291
21/09/2023	-0,39%	-0,06	15,42	15,46	14,99	15,55	1M	450
20/09/2023	-0,96%	-0,15	15,48	15,60	15,18	15,93	2M	491
19/09/2023	-3,16%	-0,51	15,63	16,11	15,62	16,11	2M	266
18/09/2023	-2,71%	-0,45	16,14	16,63	16,14	16,68	3M	388
15/09/2023	-3,27%	-0,56	16,59	17,16	16,59	17,30	1M	296
14/09/2023	-1,44%	-0,25	17,15	17,51	16,48	17,53	4M	645
13/09/2023	-4,87%	-0,89	17,40	18,30	17,15	18,30	4M	722
12/09/2023	2,75%	0,49	18,29	17,80	17,68	18,30	4M	329
11/09/2023	1,48%	0,26	17,80	17,72	17,63	18,09	6M	817
08/09/2023	3,12%	0,53	17,54	17,02	16,98	17,86	3M	629
06/09/2023	-0,93%	-0,16	17,01	17,17	16,80	17,22	3M	438
05/09/2023	2,45%	0,41	17,17	16,77	16,50	17,38	3M	795
04/09/2023	1,95%	0,32	16,76	16,56	16,50	16,95	2M	616
01/09/2023	1,48%	0,24	16,44	16,26	16,11	16,97	3M	584
31/08/2023	-1,52%	-0,25	16,20	16,50	16,05	17,72	9M	1.485
30/08/2023	6,47%	1,00	16,45	15,65	15,65	16,87	19M	2.441
29/08/2023	14,44%	1,95	15,45	13,46	13,45	15,65	185M	1.629
28/08/2023	-1,82%	-0,25	13,50	13,76	13,36	13,79	2M	445
25/08/2023	-0,43%	-0,06	13,75	13,88	13,43	13,88	1M	373
24/08/2023	-1,57%	-0,22	13,81	13,99	13,69	14,10	2M	359
23/08/2023	0,21%	0,03	14,03	13,96	13,86	14,10	1M	370
22/08/2023	0,94%	0,13	14,00	14,04	13,78	14,14	959K	347
21/08/2023	-0,22%	-0,03	13,87	13,86	13,62	14,00	2M	555
18/08/2023	3,81%	0,51	13,90	13,39	13,21	14,06	4M	1.061
17/08/2023	-3,39%	-0,47	13,39	13,86	13,36	13,86	1M	367
16/08/2023	-1,63%	-0,23	13,86	14,09	13,84	14,09	1M	379
15/08/2023	-2,76%	-0,40	14,09	14,32	13,94	14,44	10M	430
14/08/2023	-1,50%	-0,22	14,49	14,70	14,34	14,82	953K	286
11/08/2023	-1,93%	-0,29	14,71	15,04	14,46	15,20	1M	274
10/08/2023	-2,85%	-0,44	15,00	15,65	14,84	15,89	4M	931
09/08/2023	6,12%	0,89	15,44	14,49	14,21	15,44	6M	447
08/08/2023	-0,21%	-0,03	14,55	14,71	14,45	14,78	5M	763
07/08/2023	-1,82%	-0,27	14,58	14,78	14,52	14,90	1M	352
04/08/2023	-0,07%	-0,01	14,85	15,00	14,84	15,34	5M	515
03/08/2023	-0,34%	-0,05	14,86	14,90	14,86	15,50	2M	564
02/08/2023	1,57%	0,23	14,91	14,70	14,43	14,99	926K	321
01/08/2023	-0,20%	-0,03	14,68	14,80	14,62	15,00	1M	472
31/07/2023	1,10%	0,16	14,71	14,65	14,59	14,97	2M	265
28/07/2023	-1,22%	-0,18	14,55	15,06	14,44	15,06	1M	333
27/07/2023	0,61%	0,09	14,73	14,65	14,49	15,06	943K	354
26/07/2023	-0,07%	-0,01	14,64	14,70	14,39	14,90	2M	450
25/07/2023	-1,35%	-0,20	14,65	14,86	14,63	15,10	939K	295
24/07/2023	-0,87%	-0,13	14,85	15,13	14,76	15,13	2M	407
21/07/2023	-2,66%	-0,41	14,98	15,44	14,98	15,62	2M	331
20/07/2023	1,38%	0,21	15,39	15,14	14,93	15,45	2M	302
19/07/2023	0,53%	0,08	15,18	15,27	14,80	15,27	665K	210
18/07/2023	2,93%	0,43	15,10	14,83	14,61	15,13	919K	387
17/07/2023	0,96%	0,14	14,67	14,58	14,30	14,78	2M	451
14/07/2023	-2,42%	-0,36	14,53	15,03	14,50	15,03	2M	411
13/07/2023	2,41%	0,35	14,89	14,76	14,49	15,09	2M	376
12/07/2023	-0,14%	-0,02	14,54	14,75	14,31	14,94	2M	367
11/07/2023	1,11%	0,16	14,56	14,28	14,16	15,01	2M	488
10/07/2023	-4,00%	-0,60	14,40	15,06	14,16	15,18	2M	636
07/07/2023	0,33%	0,05	15,00	14,85	14,85	15,72	3M	756
06/07/2023	-4,17%	-0,65	14,95	15,86	14,95	15,86	1M	356
05/07/2023	-0,83%	-0,13	15,60	16,20	15,40	16,20	3M	448
04/07/2023	-1,07%	-0,17	15,73	15,90	15,61	16,04	593K	224
03/07/2023	-2,45%	-0,40	15,90	16,20	15,74	16,20	1M	406
30/06/2023	1,88%	0,30	16,30	16,21	15,88	16,53	1M	430
29/06/2023	3,90%	0,60	16,00	15,51	15,13	16,05	1M	341
28/06/2023	-1,16%	-0,18	15,40	15,56	15,31	15,57	2M	196
27/06/2023	-2,62%	-0,42	15,58	16,10	15,33	16,20	746K	240
26/06/2023	-1,30%	-0,21	16,00	16,05	15,53	16,10	534K	227
23/06/2023	-0,25%	-0,04	16,21	16,48	16,03	16,48	371K	176
22/06/2023	-1,69%	-0,28	16,25	16,51	15,77	16,51	779K	272
21/06/2023	-2,42%	-0,41	16,53	17,00	16,45	17,06	540K	144
20/06/2023	-1,51%	-0,26	16,94	17,30	16,90	17,30	654K	152
19/06/2023	1,18%	0,20	17,20	16,81	16,81	17,34	246K	59
16/06/2023	-0,58%	-0,10	17,00	17,30	16,90	17,30	981K	191
15/06/2023	0,59%	0,10	17,10	16,80	16,80	17,38	2M	301
14/06/2023	0,89%	0,15	17,00	17,17	16,66	17,33	6M	406
13/06/2023	1,81%	0,30	16,85	16,70	16,18	16,98	2M	642
12/06/2023	1,85%	0,30	16,55	16,21	16,15	16,67	1M	215
09/06/2023	0,06%	0,01	16,25	16,24	16,06	16,65	4M	596
07/06/2023	3,11%	0,49	16,24	15,69	15,69	16,30	717K	253
06/06/2023	2,94%	0,45	15,75	15,10	15,10	15,87	1M	697
05/06/2023	1,26%	0,19	15,30	15,00	14,90	15,48	466K	223
02/06/2023	-0,59%	-0,09	15,11	15,35	14,94	15,52	606K	250
01/06/2023	0,33%	0,05	15,20	15,00	14,88	15,82	2M	654
31/05/2023	2,36%	0,35	15,15	14,97	14,31	15,15	1M	608
30/05/2023	-	-	14,80	15,00	14,80	15,10	345K	188

Date,Open,High,Low,Close,Volume
08-Dec-23,15.48,15.70,15.26,15.47,484513
07-Dec-23,14.84,15.48,14.84,15.39,1993800
06-Dec-23,15.01,15.19,14.88,15.00,973709
05-Dec-23,14.94,15.23,14.94,15.05,949535
04-Dec-23,14.71,15.09,14.35,15.09,1118474
01-Dec-23,15.26,15.35,14.74,14.74,943471
30-Nov-23,15.01,15.54,15.01,15.40,907578
29-Nov-23,15.07,15.47,14.98,15.21,1096405
28-Nov-23,14.65,15.09,14.65,15.09,860296
27-Nov-23,14.71,15.08,14.55,14.86,585247
24-Nov-23,14.30,14.70,14.22,14.69,1054594
23-Nov-23,14.06,14.57,14.01,14.35,832409
22-Nov-23,14.18,14.37,14.05,14.05,1177417
21-Nov-23,14.71,14.71,14.01,14.11,2644523
20-Nov-23,15.01,15.01,14.50,14.50,1388311
17-Nov-23,15.25,15.25,14.85,15.06,1249314
16-Nov-23,15.52,15.65,15.07,15.25,1506705
14-Nov-23,15.79,15.80,15.13,15.56,1343679
13-Nov-23,15.48,16.30,15.46,15.70,2928664
10-Nov-23,15.73,15.90,15.47,15.47,2015225
09-Nov-23,15.53,15.87,15.34,15.69,974990
08-Nov-23,15.83,16.08,15.61,15.65,662307
07-Nov-23,15.56,16.11,15.56,15.83,2212500
06-Nov-23,15.89,15.91,15.63,15.70,1470424
03-Nov-23,15.26,15.99,15.26,15.82,1750890
01-Nov-23,14.97,15.35,14.63,15.26,2571670
31-Oct-23,14.90,15.39,14.82,15.15,1418949
30-Oct-23,15.21,15.28,14.86,15.00,837533
27-Oct-23,15.58,15.63,15.15,15.21,1121306
26-Oct-23,15.56,15.92,15.56,15.70,2584563
25-Oct-23,15.53,15.85,15.41,15.53,1314880
24-Oct-23,15.26,15.63,15.21,15.63,641463
23-Oct-23,15.12,15.71,15.10,15.29,790821
20-Oct-23,14.84,15.39,14.82,15.37,878202
19-Oct-23,14.67,15.31,14.67,14.90,1155072
18-Oct-23,14.74,15.08,14.45,14.85,1464734
17-Oct-23,14.44,15.08,14.28,14.72,1363307
16-Oct-23,14.18,15.00,14.00,14.65,1484016
13-Oct-23,14.01,14.18,13.98,14.18,1001794
11-Oct-23,14.14,14.22,13.81,14.20,1976721
10-Oct-23,13.70,14.25,13.70,14.10,1180733
09-Oct-23,13.90,13.92,13.42,13.80,1115420
06-Oct-23,14.10,14.10,13.64,14.10,910819
05-Oct-23,14.19,14.19,13.89,14.10,700418
04-Oct-23,14.56,14.56,14.00,14.07,2035843
03-Oct-23,14.81,14.92,14.37,14.51,1665487
02-Oct-23,15.46,15.53,14.70,14.80,1493397
29-Sep-23,14.96,15.42,14.96,15.39,963071
28-Sep-23,14.57,15.12,14.52,14.92,1211305
27-Sep-23,14.54,14.81,14.50,14.65,1013004
26-Sep-23,14.72,15.04,14.55,14.55,988408
25-Sep-23,15.11,15.20,14.86,14.91,1462487
22-Sep-23,15.40,15.40,15.02,15.10,897088
21-Sep-23,15.46,15.55,14.99,15.42,1283735
20-Sep-23,15.60,15.93,15.18,15.48,2041774
19-Sep-23,16.11,16.11,15.62,15.63,1675447
18-Sep-23,16.63,16.68,16.14,16.14,3332156
15-Sep-23,17.16,17.30,16.59,16.59,1330113
14-Sep-23,17.51,17.53,16.48,17.15,3541031
13-Sep-23,18.30,18.30,17.15,17.40,4002170
12-Sep-23,17.80,18.30,17.68,18.29,3769764
11-Sep-23,17.72,18.09,17.63,17.80,6460706
08-Sep-23,17.02,17.86,16.98,17.54,2652055
06-Sep-23,17.17,17.22,16.80,17.01,2892528
05-Sep-23,16.77,17.38,16.50,17.17,2678049
04-Sep-23,16.56,16.95,16.50,16.76,2182322
01-Sep-23,16.26,16.97,16.11,16.44,3090106
31-Aug-23,16.50,17.72,16.05,16.20,9118364
30-Aug-23,15.65,16.87,15.65,16.45,19342712
29-Aug-23,13.46,15.65,13.45,15.45,184672423
28-Aug-23,13.76,13.79,13.36,13.50,2167974
25-Aug-23,13.88,13.88,13.43,13.75,1331850
24-Aug-23,13.99,14.10,13.69,13.81,1714721
23-Aug-23,13.96,14.10,13.86,14.03,1073548
22-Aug-23,14.04,14.14,13.78,14.00,959201
21-Aug-23,13.86,14.00,13.62,13.87,2475795
18-Aug-23,13.39,14.06,13.21,13.90,3509217
17-Aug-23,13.86,13.86,13.36,13.39,1439215
16-Aug-23,14.09,14.09,13.84,13.86,1364069
15-Aug-23,14.32,14.44,13.94,14.09,10496540
14-Aug-23,14.70,14.82,14.34,14.49,953170
11-Aug-23,15.04,15.20,14.46,14.71,1241652
10-Aug-23,15.65,15.89,14.84,15.00,3790695
09-Aug-23,14.49,15.44,14.21,15.44,5662635
08-Aug-23,14.71,14.78,14.45,14.55,4624100
07-Aug-23,14.78,14.90,14.52,14.58,1348978
04-Aug-23,15.00,15.34,14.84,14.85,4853651
03-Aug-23,14.90,15.50,14.86,14.86,2351858
02-Aug-23,14.70,14.99,14.43,14.91,925927
01-Aug-23,14.80,15.00,14.62,14.68,1259317
31-Jul-23,14.65,14.97,14.59,14.71,2388356
28-Jul-23,15.06,15.06,14.44,14.55,1056659
27-Jul-23,14.65,15.06,14.49,14.73,943243
26-Jul-23,14.70,14.90,14.39,14.64,2026592
25-Jul-23,14.86,15.10,14.63,14.65,939401
24-Jul-23,15.13,15.13,14.76,14.85,1630538
21-Jul-23,15.44,15.62,14.98,14.98,2156926
20-Jul-23,15.14,15.45,14.93,15.39,1773217
19-Jul-23,15.27,15.27,14.80,15.18,664532
18-Jul-23,14.83,15.13,14.61,15.10,919464
17-Jul-23,14.58,14.78,14.30,14.67,1515659
14-Jul-23,15.03,15.03,14.50,14.53,1836497
13-Jul-23,14.76,15.09,14.49,14.89,1544257
12-Jul-23,14.75,14.94,14.31,14.54,2216342
11-Jul-23,14.28,15.01,14.16,14.56,1793414
10-Jul-23,15.06,15.18,14.16,14.40,2491160
07-Jul-23,14.85,15.72,14.85,15.00,2613058
06-Jul-23,15.86,15.86,14.95,14.95,1035893
05-Jul-23,16.20,16.20,15.40,15.60,2537835
04-Jul-23,15.90,16.04,15.61,15.73,592559
03-Jul-23,16.20,16.20,15.74,15.90,1347610
30-Jun-23,16.21,16.53,15.88,16.30,1383522
29-Jun-23,15.51,16.05,15.13,16.00,1069723
28-Jun-23,15.56,15.57,15.31,15.40,1799201
27-Jun-23,16.10,16.20,15.33,15.58,745890
26-Jun-23,16.05,16.10,15.53,16.00,534086
23-Jun-23,16.48,16.48,16.03,16.21,371148
22-Jun-23,16.51,16.51,15.77,16.25,778975
21-Jun-23,17.00,17.06,16.45,16.53,540404
20-Jun-23,17.30,17.30,16.90,16.94,654172
19-Jun-23,16.81,17.34,16.81,17.20,245958
16-Jun-23,17.30,17.30,16.90,17.00,980542
15-Jun-23,16.80,17.38,16.80,17.10,2485398
14-Jun-23,17.17,17.33,16.66,17.00,6321108
13-Jun-23,16.70,16.98,16.18,16.85,2137795
12-Jun-23,16.21,16.67,16.15,16.55,1099299
09-Jun-23,16.24,16.65,16.06,16.25,3559298
07-Jun-23,15.69,16.30,15.69,16.24,717216
06-Jun-23,15.10,15.87,15.10,15.75,1443840
05-Jun-23,15.00,15.48,14.90,15.30,466406
02-Jun-23,15.35,15.52,14.94,15.11,605694
01-Jun-23,15.00,15.82,14.88,15.20,1650123
31-May-23,14.97,15.15,14.31,15.15,1352152
30-May-23,15.00,15.10,14.80,14.80,345411

*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: ELMD3