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
29/04/2025	-0,39%	-0,12	30,51	30,62	30,51	30,68	2M	99
28/04/2025	0,92%	0,28	30,63	30,35	30,32	30,66	3M	225
25/04/2025	-0,36%	-0,11	30,35	30,40	30,28	30,47	11M	881
24/04/2025	0,03%	0,01	30,46	30,40	30,36	30,69	6M	801
23/04/2025	-0,10%	-0,03	30,45	30,59	29,78	30,59	9M	917
22/04/2025	-0,13%	-0,04	30,48	30,54	30,48	30,71	3M	328
17/04/2025	0,16%	0,05	30,52	30,47	30,44	30,54	3M	331

16/04/2025	-0,26%	-0,08	30,47	30,49	30,47	30,56	4M	554
15/04/2025	0,10%	0,03	30,55	30,65	30,47	30,65	4M	496
14/04/2025	0,16%	0,05	30,52	30,49	30,43	30,54	5M	300
11/04/2025	0,26%	0,08	30,47	30,34	30,34	30,49	9M	699
10/04/2025	0,13%	0,04	30,39	30,32	30,32	30,42	3M	383
09/04/2025	0,07%	0,02	30,35	30,39	30,30	30,45	6M	923
08/04/2025	0,00%	0,00	30,33	30,28	30,28	30,44	7M	720
07/04/2025	-0,03%	-0,01	30,33	30,30	30,25	30,42	4M	509
04/04/2025	-0,03%	-0,01	30,34	30,29	30,27	30,38	28M	373
03/04/2025	0,36%	0,11	30,35	30,19	30,19	30,43	3M	600
02/04/2025	-0,20%	-0,06	30,24	30,26	30,15	30,30	8M	827
01/04/2025	0,00%	0,00	30,30	30,22	30,22	30,38	5M	740
31/03/2025	0,43%	0,13	30,30	30,11	30,08	31,86	14M	1.368
28/03/2025	0,07%	0,02	30,17	30,09	30,03	30,20	8M	849
27/03/2025	0,07%	0,02	30,15	30,07	30,06	30,28	6M	599
26/03/2025	0,23%	0,07	30,13	30,06	30,00	30,20	12M	655
25/03/2025	-0,20%	-0,06	30,06	30,17	30,05	30,27	3M	369
24/03/2025	0,00%	0,00	30,12	30,11	30,05	30,15	8M	341
21/03/2025	0,00%	0,00	30,12	30,12	30,03	30,20	3M	503
20/03/2025	0,23%	0,07	30,12	30,00	30,00	30,15	2M	392
19/03/2025	0,20%	0,06	30,05	29,99	29,97	30,12	4M	767
18/03/2025	-0,03%	-0,01	29,99	30,00	29,82	30,02	6M	706
17/03/2025	0,33%	0,10	30,00	30,09	29,90	30,09	2M	285
14/03/2025	-0,07%	-0,02	29,90	30,04	29,74	30,04	7M	635
13/03/2025	0,23%	0,07	29,92	29,81	29,76	29,94	11M	615
12/03/2025	-0,07%	-0,02	29,85	29,93	29,71	29,94	7M	764
11/03/2025	0,23%	0,07	29,87	29,81	29,77	30,00	6M	520
10/03/2025	-0,17%	-0,05	29,80	29,77	29,77	29,90	3M	677
07/03/2025	0,44%	0,13	29,85	29,70	29,68	29,87	2M	386
06/03/2025	0,00%	0,00	29,72	29,78	29,64	29,78	9M	616
05/03/2025	-0,37%	-0,11	29,72	29,71	29,71	29,86	4M	748
28/02/2025	0,27%	0,08	29,83	29,71	29,70	29,83	4M	607
27/02/2025	0,00%	0,00	29,75	29,75	29,71	29,81	17M	486
26/02/2025	-0,13%	-0,04	29,75	29,76	29,69	29,76	5M	582
25/02/2025	-0,03%	-0,01	29,79	29,75	29,71	29,89	5M	827
24/02/2025	0,00%	0,00	29,80	29,80	29,62	29,82	10M	1.168
21/02/2025	-0,07%	-0,02	29,80	29,87	29,68	29,87	6M	908
20/02/2025	0,03%	0,01	29,82	29,93	29,54	29,96	5M	1.007
19/02/2025	-0,10%	-0,03	29,81	29,83	29,73	29,85	5M	876
18/02/2025	0,57%	0,17	29,84	29,83	29,56	29,84	9M	1.403
17/02/2025	-0,07%	-0,02	29,67	29,83	29,61	29,83	4M	571
14/02/2025	-0,10%	-0,03	29,69	29,72	29,65	29,83	6M	636
13/02/2025	-0,23%	-0,07	29,72	29,84	29,66	29,84	6M	575
12/02/2025	-0,03%	-0,01	29,79	29,79	29,59	29,93	6M	806
11/02/2025	0,17%	0,05	29,80	29,80	29,65	29,88	5M	634
10/02/2025	-0,34%	-0,10	29,75	29,80	29,61	29,83	4M	767
07/02/2025	0,40%	0,12	29,85	29,73	29,60	29,85	4M	795
06/02/2025	0,00%	0,00	29,73	29,75	29,55	29,77	4M	704
05/02/2025	0,58%	0,17	29,73	29,56	29,45	29,73	2M	371
04/02/2025	-0,07%	-0,02	29,56	29,50	29,50	29,70	5M	698
03/02/2025	0,31%	0,09	29,58	29,58	29,41	29,59	4M	731
31/01/2025	0,10%	0,03	29,49	29,43	29,40	29,63	4M	827
30/01/2025	-0,14%	-0,04	29,46	29,50	29,40	29,73	7M	773
29/01/2025	0,00%	0,00	29,50	29,50	29,36	29,56	17M	775
28/01/2025	0,14%	0,04	29,50	29,47	29,38	29,50	6M	1.270
27/01/2025	0,03%	0,01	29,46	29,45	29,39	29,68	35M	779
24/01/2025	0,10%	0,03	29,45	29,32	29,30	29,45	12M	917
23/01/2025	0,00%	0,00	29,42	29,30	29,30	29,43	64M	1.160
22/01/2025	-0,03%	-0,01	29,42	29,44	29,30	29,49	7M	861
21/01/2025	0,20%	0,06	29,43	29,22	29,19	29,50	5M	490
20/01/2025	0,07%	0,02	29,37	29,38	29,14	29,40	9M	828
17/01/2025	0,17%	0,05	29,35	29,30	29,10	29,35	3M	373
16/01/2025	0,51%	0,15	29,30	28,90	28,90	29,38	3M	557
15/01/2025	0,21%	0,06	29,15	29,15	28,90	29,15	52M	697
14/01/2025	1,29%	0,37	29,09	28,79	28,65	29,10	7M	483
13/01/2025	0,07%	0,02	28,72	28,48	28,48	28,81	7M	536
10/01/2025	0,00%	0,00	28,70	28,70	28,65	28,79	1M	239
09/01/2025	-0,17%	-0,05	28,70	28,61	28,61	28,80	4M	1.044
08/01/2025	0,21%	0,06	28,75	28,69	28,48	28,80	3M	423
07/01/2025	0,84%	0,24	28,69	28,28	28,28	28,81	109M	1.306
06/01/2025	-0,97%	-0,28	28,45	28,80	28,35	28,80	11M	1.187
03/01/2025	0,98%	0,28	28,73	28,45	28,34	28,90	12M	1.368
02/01/2025	-0,52%	-0,15	28,45	28,47	28,19	28,51	6M	893
30/12/2024	0,70%	0,20	28,60	28,29	28,20	28,60	8M	606
27/12/2024	-0,07%	-0,02	28,40	28,41	28,20	28,52	4M	636
26/12/2024	0,39%	0,11	28,42	28,45	28,24	28,84	5M	562
23/12/2024	-0,84%	-0,24	28,31	28,49	28,11	28,67	6M	651
20/12/2024	-0,07%	-0,02	28,55	28,47	28,30	28,70	3M	507
19/12/2024	0,74%	0,21	28,57	28,26	27,91	28,64	6M	819
18/12/2024	-0,84%	-0,24	28,36	28,64	28,20	28,64	7M	469
17/12/2024	-0,56%	-0,16	28,60	28,73	28,44	28,78	4M	381
16/12/2024	0,21%	0,06	28,76	28,84	28,53	28,89	5M	451
13/12/2024	-0,59%	-0,17	28,70	28,84	28,44	28,84	7M	1.083
12/12/2024	0,24%	0,07	28,87	28,58	28,50	28,87	3M	611
11/12/2024	0,70%	0,20	28,80	28,73	28,46	28,80	4M	666
10/12/2024	0,60%	0,17	28,60	28,40	28,39	28,88	4M	542
09/12/2024	-0,35%	-0,10	28,43	28,52	28,38	28,70	2M	448
06/12/2024	0,11%	0,03	28,53	28,27	28,18	29,04	4M	720
05/12/2024	0,04%	0,01	28,50	28,47	28,09	28,77	14M	1.169
04/12/2024	0,67%	0,19	28,49	28,10	28,10	28,62	7M	1.216
03/12/2024	0,07%	0,02	28,30	28,20	28,15	28,79	14M	1.382
02/12/2024	-1,12%	-0,32	28,28	28,39	27,87	28,85	13M	1.778
29/11/2024	2,99%	0,83	28,60	27,80	27,48	28,68	42M	3.891
28/11/2024	0,51%	0,14	27,77	27,59	27,42	27,79	6M	602
27/11/2024	0,11%	0,03	27,63	27,49	27,19	27,69	12M	1.075
26/11/2024	-0,58%	-0,16	27,60	27,67	27,32	27,86	17M	679
25/11/2024	0,04%	0,01	27,76	27,75	27,60	27,77	4M	409
22/11/2024	0,25%	0,07	27,75	27,69	27,43	27,76	3M	341
21/11/2024	-0,11%	-0,03	27,68	27,92	27,44	27,92	4M	412
19/11/2024	0,22%	0,06	27,71	27,69	27,48	27,78	6M	754
18/11/2024	0,51%	0,14	27,65	27,59	27,25	27,80	11M	923
14/11/2024	0,04%	0,01	27,51	27,85	27,11	27,85	5M	680
13/11/2024	0,70%	0,19	27,50	27,36	27,19	27,56	5M	694
12/11/2024	0,04%	0,01	27,31	27,30	27,08	27,51	11M	675
11/11/2024	2,44%	0,65	27,30	26,60	26,55	27,61	21M	1.207
08/11/2024	0,38%	0,10	26,65	26,50	26,45	26,80	10M	1.133
07/11/2024	0,19%	0,05	26,55	26,33	26,33	26,89	12M	1.342
06/11/2024	0,19%	0,05	26,50	26,44	25,93	26,50	18M	1.275
05/11/2024	43,98%	8,08	26,45	26,40	26,13	26,79	257M	8.184
04/11/2024	2,63%	0,47	18,37	17,74	17,74	18,37	2M	678
01/11/2024	-2,56%	-0,47	17,90	18,15	17,67	18,15	3M	535
31/10/2024	1,38%	0,25	18,37	18,11	17,92	18,37	4M	936
30/10/2024	1,80%	0,32	18,12	18,02	17,93	18,25	2M	466
29/10/2024	-0,56%	-0,10	17,80	17,91	17,80	18,14	1M	472
28/10/2024	2,87%	0,50	17,90	17,40	17,40	17,93	810K	306
25/10/2024	1,10%	0,19	17,40	17,47	17,04	17,69	1M	362
24/10/2024	2,08%	0,35	17,21	17,04	16,73	17,28	580K	205
23/10/2024	-0,71%	-0,12	16,86	17,10	16,53	17,45	3M	1.595
22/10/2024	-2,13%	-0,37	16,98	17,31	16,61	17,34	3M	370
21/10/2024	1,76%	0,30	17,35	17,47	16,83	17,47	1M	379
18/10/2024	-2,57%	-0,45	17,05	17,25	17,05	17,79	2M	481
17/10/2024	-0,17%	-0,03	17,50	17,60	17,35	17,67	3M	588
16/10/2024	-0,62%	-0,11	17,53	17,80	17,24	17,81	1M	479
15/10/2024	5,00%	0,84	17,64	16,73	16,73	18,06	5M	1.387
14/10/2024	2,63%	0,43	16,80	16,54	16,26	17,03	982K	288
11/10/2024	0,12%	0,02	16,37	16,30	15,95	17,00	3M	909
10/10/2024	-	-	16,35	17,17	16,35	17,35	2M	643

Date,Open,High,Low,Close,Volume
29-Apr-25,30.62,30.68,30.51,30.51,2325689
28-Apr-25,30.35,30.66,30.32,30.63,2758645
25-Apr-25,30.40,30.47,30.28,30.35,11244060
24-Apr-25,30.40,30.69,30.36,30.46,5516908
23-Apr-25,30.59,30.59,29.78,30.45,9393867
22-Apr-25,30.54,30.71,30.48,30.48,3060618
17-Apr-25,30.47,30.54,30.44,30.52,2953605
16-Apr-25,30.49,30.56,30.47,30.47,4488009
15-Apr-25,30.65,30.65,30.47,30.55,4092940
14-Apr-25,30.49,30.54,30.43,30.52,5172609
11-Apr-25,30.34,30.49,30.34,30.47,9388897
10-Apr-25,30.32,30.42,30.32,30.39,3113212
09-Apr-25,30.39,30.45,30.30,30.35,6020052
08-Apr-25,30.28,30.44,30.28,30.33,7238772
07-Apr-25,30.30,30.42,30.25,30.33,3957112
04-Apr-25,30.29,30.38,30.27,30.34,28151404
03-Apr-25,30.19,30.43,30.19,30.35,3360936
02-Apr-25,30.26,30.30,30.15,30.24,7955133
01-Apr-25,30.22,30.38,30.22,30.30,4627774
31-Mar-25,30.11,31.86,30.08,30.30,14415064
28-Mar-25,30.09,30.20,30.03,30.17,8011553
27-Mar-25,30.07,30.28,30.06,30.15,6464352
26-Mar-25,30.06,30.20,30.00,30.13,11711311
25-Mar-25,30.17,30.27,30.05,30.06,2532678
24-Mar-25,30.11,30.15,30.05,30.12,7972556
21-Mar-25,30.12,30.20,30.03,30.12,2972255
20-Mar-25,30.00,30.15,30.00,30.12,2342686
19-Mar-25,29.99,30.12,29.97,30.05,4468620
18-Mar-25,30.00,30.02,29.82,29.99,5924886
17-Mar-25,30.09,30.09,29.90,30.00,2072526
14-Mar-25,30.04,30.04,29.74,29.90,7118431
13-Mar-25,29.81,29.94,29.76,29.92,11291472
12-Mar-25,29.93,29.94,29.71,29.85,7371172
11-Mar-25,29.81,30.00,29.77,29.87,5948108
10-Mar-25,29.77,29.90,29.77,29.80,3413994
07-Mar-25,29.70,29.87,29.68,29.85,2290089
06-Mar-25,29.78,29.78,29.64,29.72,9124478
05-Mar-25,29.71,29.86,29.71,29.72,4442465
28-Feb-25,29.71,29.83,29.70,29.83,4205684
27-Feb-25,29.75,29.81,29.71,29.75,17468525
26-Feb-25,29.76,29.76,29.69,29.75,4624227
25-Feb-25,29.75,29.89,29.71,29.79,4903727
24-Feb-25,29.80,29.82,29.62,29.80,9693634
21-Feb-25,29.87,29.87,29.68,29.80,5567088
20-Feb-25,29.93,29.96,29.54,29.82,5489466
19-Feb-25,29.83,29.85,29.73,29.81,4961972
18-Feb-25,29.83,29.84,29.56,29.84,8548213
17-Feb-25,29.83,29.83,29.61,29.67,4437536
14-Feb-25,29.72,29.83,29.65,29.69,6316398
13-Feb-25,29.84,29.84,29.66,29.72,6385851
12-Feb-25,29.79,29.93,29.59,29.79,5522482
11-Feb-25,29.80,29.88,29.65,29.80,4581069
10-Feb-25,29.80,29.83,29.61,29.75,4477675
07-Feb-25,29.73,29.85,29.60,29.85,4111950
06-Feb-25,29.75,29.77,29.55,29.73,3594872
05-Feb-25,29.56,29.73,29.45,29.73,2240879
04-Feb-25,29.50,29.70,29.50,29.56,5384641
03-Feb-25,29.58,29.59,29.41,29.58,4365378
31-Jan-25,29.43,29.63,29.40,29.49,4419793
30-Jan-25,29.50,29.73,29.40,29.46,7034104
29-Jan-25,29.50,29.56,29.36,29.50,17282637
28-Jan-25,29.47,29.50,29.38,29.50,6093706
27-Jan-25,29.45,29.68,29.39,29.46,34707111
24-Jan-25,29.32,29.45,29.30,29.45,12414229
23-Jan-25,29.30,29.43,29.30,29.42,63889263
22-Jan-25,29.44,29.49,29.30,29.42,6915330
21-Jan-25,29.22,29.50,29.19,29.43,4657961
20-Jan-25,29.38,29.40,29.14,29.37,8998146
17-Jan-25,29.30,29.35,29.10,29.35,3311140
16-Jan-25,28.90,29.38,28.90,29.30,3167827
15-Jan-25,29.15,29.15,28.90,29.15,51619474
14-Jan-25,28.79,29.10,28.65,29.09,6582027
13-Jan-25,28.48,28.81,28.48,28.72,7208187
10-Jan-25,28.70,28.79,28.65,28.70,1283274
09-Jan-25,28.61,28.80,28.61,28.70,4380214
08-Jan-25,28.69,28.80,28.48,28.75,2907110
07-Jan-25,28.28,28.81,28.28,28.69,108603104
06-Jan-25,28.80,28.80,28.35,28.45,11303899
03-Jan-25,28.45,28.90,28.34,28.73,12294222
02-Jan-25,28.47,28.51,28.19,28.45,5832834
30-Dec-24,28.29,28.60,28.20,28.60,8266908
27-Dec-24,28.41,28.52,28.20,28.40,3550856
26-Dec-24,28.45,28.84,28.24,28.42,5067064
23-Dec-24,28.49,28.67,28.11,28.31,5925196
20-Dec-24,28.47,28.70,28.30,28.55,2882083
19-Dec-24,28.26,28.64,27.91,28.57,5553205
18-Dec-24,28.64,28.64,28.20,28.36,6512495
17-Dec-24,28.73,28.78,28.44,28.60,3833298
16-Dec-24,28.84,28.89,28.53,28.76,4739443
13-Dec-24,28.84,28.84,28.44,28.70,6941678
12-Dec-24,28.58,28.87,28.50,28.87,3151225
11-Dec-24,28.73,28.80,28.46,28.80,4496962
10-Dec-24,28.40,28.88,28.39,28.60,3775454
09-Dec-24,28.52,28.70,28.38,28.43,2417691
06-Dec-24,28.27,29.04,28.18,28.53,3628374
05-Dec-24,28.47,28.77,28.09,28.50,13769256
04-Dec-24,28.10,28.62,28.10,28.49,7416837
03-Dec-24,28.20,28.79,28.15,28.30,13592199
02-Dec-24,28.39,28.85,27.87,28.28,12569138
29-Nov-24,27.80,28.68,27.48,28.60,41765367
28-Nov-24,27.59,27.79,27.42,27.77,5780173
27-Nov-24,27.49,27.69,27.19,27.63,12196840
26-Nov-24,27.67,27.86,27.32,27.60,16568364
25-Nov-24,27.75,27.77,27.60,27.76,4494847
22-Nov-24,27.69,27.76,27.43,27.75,3400903
21-Nov-24,27.92,27.92,27.44,27.68,3911221
19-Nov-24,27.69,27.78,27.48,27.71,6061482
18-Nov-24,27.59,27.80,27.25,27.65,10652020
14-Nov-24,27.85,27.85,27.11,27.51,5302419
13-Nov-24,27.36,27.56,27.19,27.50,5206758
12-Nov-24,27.30,27.51,27.08,27.31,10948975
11-Nov-24,26.60,27.61,26.55,27.30,21100440
08-Nov-24,26.50,26.80,26.45,26.65,9654490
07-Nov-24,26.33,26.89,26.33,26.55,12180988
06-Nov-24,26.44,26.50,25.93,26.50,18389794
05-Nov-24,26.40,26.79,26.13,26.45,256574086
04-Nov-24,17.74,18.37,17.74,18.37,1839552
01-Nov-24,18.15,18.15,17.67,17.90,2969308
31-Oct-24,18.11,18.37,17.92,18.37,4362999
30-Oct-24,18.02,18.25,17.93,18.12,1737222
29-Oct-24,17.91,18.14,17.80,17.80,1449528
28-Oct-24,17.40,17.93,17.40,17.90,809930
25-Oct-24,17.47,17.69,17.04,17.40,1343464
24-Oct-24,17.04,17.28,16.73,17.21,579578
23-Oct-24,17.10,17.45,16.53,16.86,3403411
22-Oct-24,17.31,17.34,16.61,16.98,3090246
21-Oct-24,17.47,17.47,16.83,17.35,1074732
18-Oct-24,17.25,17.79,17.05,17.05,1630424
17-Oct-24,17.60,17.67,17.35,17.50,2898113
16-Oct-24,17.80,17.81,17.24,17.53,1441215
15-Oct-24,16.73,18.06,16.73,17.64,5478588
14-Oct-24,16.54,17.03,16.26,16.80,982020
11-Oct-24,16.30,17.00,15.95,16.37,2756978
10-Oct-24,17.17,17.35,16.35,16.35,1787737

*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