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
18/05/2022	0,13%	0,02	15,03	15,19	14,70	15,48	1M	449
17/05/2022	1,42%	0,21	15,01	14,79	14,72	15,23	1M	511
16/05/2022	4,08%	0,58	14,80	14,03	13,96	14,80	1M	511
13/05/2022	3,04%	0,42	14,22	13,67	13,67	14,97	2M	771
12/05/2022	-1,00%	-0,14	13,80	14,02	13,41	14,11	4M	1.584
11/05/2022	0,07%	0,01	13,94	14,03	13,62	14,38	3M	767
10/05/2022	10,47%	1,32	13,93	12,56	12,56	13,98	6M	1.591
09/05/2022	-11,07%	-1,57	12,61	13,93	12,57	14,02	5M	1.545
06/05/2022	0,07%	0,01	14,18	13,91	13,55	14,50	4M	1.421
05/05/2022	-0,21%	-0,03	14,17	14,06	13,60	14,33	9M	721
04/05/2022	3,05%	0,42	14,20	13,79	13,22	14,20	3M	1.021

03/05/2022	0,73%	0,10	13,78	13,75	13,40	14,08	2M	970
02/05/2022	-0,51%	-0,07	13,68	13,85	13,16	13,91	2M	865
29/04/2022	-2,34%	-0,33	13,75	14,25	13,75	14,28	2M	658
28/04/2022	2,03%	0,28	14,08	14,00	13,20	14,08	4M	722
27/04/2022	-0,14%	-0,02	13,80	14,06	13,33	14,06	10M	1.580
26/04/2022	-0,93%	-0,13	13,82	13,95	13,33	13,97	1M	538
25/04/2022	-0,36%	-0,05	13,95	13,95	13,76	14,09	2M	724
22/04/2022	-3,18%	-0,46	14,00	14,26	13,92	14,47	2M	579
20/04/2022	1,26%	0,18	14,46	14,21	13,90	14,49	1M	511
19/04/2022	1,28%	0,18	14,28	14,03	13,79	14,40	2M	581
18/04/2022	-2,35%	-0,34	14,10	14,40	13,50	14,40	4M	1.008
14/04/2022	-4,37%	-0,66	14,44	15,23	14,44	15,23	1M	465
13/04/2022	0,00%	0,00	15,10	15,29	14,85	15,46	2M	867
12/04/2022	-2,71%	-0,42	15,10	15,68	15,06	15,78	2M	1.002
11/04/2022	-3,60%	-0,58	15,52	16,01	15,52	16,14	3M	617
08/04/2022	-1,23%	-0,20	16,10	16,19	15,88	16,60	2M	746
07/04/2022	-0,73%	-0,12	16,30	16,51	15,99	16,51	3M	1.012
06/04/2022	-3,13%	-0,53	16,42	16,65	15,65	16,68	5M	1.487
05/04/2022	1,38%	0,23	16,95	16,83	16,40	17,04	4M	1.070
04/04/2022	7,94%	1,23	16,72	15,61	15,61	16,83	4M	1.146
01/04/2022	4,87%	0,72	15,49	14,85	14,59	15,49	3M	840
31/03/2022	5,42%	0,76	14,77	13,98	13,78	14,77	5M	1.204
30/03/2022	-1,06%	-0,15	14,01	14,35	14,01	15,17	6M	2.183
29/03/2022	1,58%	0,22	14,16	13,96	13,91	14,72	8M	1.885
28/03/2022	1,75%	0,24	13,94	13,69	13,45	13,94	2M	571
25/03/2022	0,29%	0,04	13,70	13,68	13,37	13,83	1M	744
24/03/2022	-0,29%	-0,04	13,66	13,69	13,50	13,84	2M	671
23/03/2022	1,48%	0,20	13,70	13,67	13,38	14,00	2M	828
22/03/2022	0,75%	0,10	13,50	13,41	13,35	13,79	3M	798
21/03/2022	-2,19%	-0,30	13,40	13,70	13,13	13,70	3M	1.338
18/03/2022	0,37%	0,05	13,70	13,69	13,40	14,00	4M	1.479
17/03/2022	2,94%	0,39	13,65	13,21	13,08	13,82	3M	657
16/03/2022	1,22%	0,16	13,26	12,96	12,96	13,57	2M	876
15/03/2022	-0,98%	-0,13	13,10	13,13	12,74	13,30	2M	487
14/03/2022	-4,41%	-0,61	13,23	14,14	13,23	14,15	2M	710
11/03/2022	0,22%	0,03	13,84	13,63	13,63	14,03	1M	600
10/03/2022	-2,47%	-0,35	13,81	14,01	13,67	14,20	887K	422
09/03/2022	0,50%	0,07	14,16	14,44	14,14	14,46	1M	557
08/03/2022	0,00%	0,00	14,09	14,14	13,28	14,38	2M	714
07/03/2022	-6,07%	-0,91	14,09	14,50	14,09	14,85	3M	685
04/03/2022	-4,28%	-0,67	15,00	15,61	14,79	15,67	2M	1.021
03/03/2022	-1,45%	-0,23	15,67	15,62	15,33	16,01	2M	639
02/03/2022	-0,62%	-0,10	15,90	15,90	15,48	16,05	2M	611
25/02/2022	2,43%	0,38	16,00	15,60	15,15	16,00	2M	600
24/02/2022	-0,06%	-0,01	15,62	15,38	15,04	15,71	3M	839
23/02/2022	-0,76%	-0,12	15,63	15,73	15,31	15,73	7M	1.615
22/02/2022	-4,26%	-0,70	15,75	16,35	14,76	16,54	10M	3.230
21/02/2022	-4,91%	-0,85	16,45	17,40	16,11	17,48	3M	1.016
18/02/2022	2,06%	0,35	17,30	16,75	16,75	17,31	4M	943
17/02/2022	0,06%	0,01	16,95	16,94	16,70	17,17	2M	511
16/02/2022	2,17%	0,36	16,94	16,90	16,50	16,98	1M	587
15/02/2022	2,35%	0,38	16,58	16,52	16,15	16,83	2M	680
14/02/2022	0,81%	0,13	16,20	16,07	15,73	16,62	3M	712
11/02/2022	-0,37%	-0,06	16,07	16,13	15,66	16,39	3M	966
10/02/2022	5,77%	0,88	16,13	15,45	14,81	16,13	2M	1.054
09/02/2022	4,31%	0,63	15,25	14,93	14,45	15,33	2M	707
08/02/2022	2,81%	0,40	14,62	14,25	14,10	15,10	2M	973
07/02/2022	1,57%	0,22	14,22	14,22	13,83	14,22	2M	748
04/02/2022	2,04%	0,28	14,00	13,74	13,36	14,08	1M	633
03/02/2022	-5,38%	-0,78	13,72	14,66	13,72	14,98	2M	808
02/02/2022	-2,36%	-0,35	14,50	14,85	14,43	15,06	2M	738
01/02/2022	1,23%	0,18	14,85	14,64	14,48	15,00	2M	659
31/01/2022	6,69%	0,92	14,67	13,75	13,63	14,67	3M	710
28/01/2022	-1,43%	-0,20	13,75	14,00	13,70	14,29	2M	860
27/01/2022	6,08%	0,80	13,95	13,00	13,00	13,95	3M	688
26/01/2022	5,45%	0,68	13,15	12,70	12,41	13,41	2M	756
25/01/2022	4,61%	0,55	12,47	12,06	11,54	12,76	1M	706
24/01/2022	-1,97%	-0,24	11,92	11,89	11,24	11,98	3M	916
21/01/2022	7,14%	0,81	12,16	11,52	11,24	12,16	1M	718
20/01/2022	4,13%	0,45	11,35	11,14	11,00	11,60	1M	417
19/01/2022	5,52%	0,57	10,90	10,59	10,47	10,99	700K	416
18/01/2022	-5,83%	-0,64	10,33	10,75	10,29	10,76	1M	657
17/01/2022	0,18%	0,02	10,97	10,61	10,45	10,97	827K	511
14/01/2022	1,30%	0,14	10,95	10,96	10,35	10,97	2M	710
13/01/2022	-0,37%	-0,04	10,81	10,96	10,43	10,96	2M	970
12/01/2022	6,06%	0,62	10,85	10,38	10,06	10,85	2M	808
11/01/2022	5,25%	0,51	10,23	9,90	9,57	10,24	1M	695
10/01/2022	-0,31%	-0,03	9,72	9,95	9,51	10,02	1M	796
07/01/2022	1,67%	0,16	9,75	9,54	9,50	10,38	2M	795
06/01/2022	0,95%	0,09	9,59	9,72	9,26	9,79	2M	611
05/01/2022	-4,33%	-0,43	9,50	10,00	9,40	10,01	2M	642
04/01/2022	3,44%	0,33	9,93	9,80	9,56	9,95	968K	532
03/01/2022	-4,00%	-0,40	9,60	10,01	9,60	10,25	1M	616
30/12/2021	0,20%	0,02	10,00	10,04	9,78	10,26	2M	994
29/12/2021	-3,01%	-0,31	9,98	10,49	9,89	10,62	1M	645
28/12/2021	-0,48%	-0,05	10,29	10,36	10,19	10,94	2M	888
27/12/2021	-2,18%	-0,23	10,34	10,57	10,34	10,93	3M	779
23/12/2021	1,63%	0,17	10,57	10,25	10,07	10,72	2M	1.090
22/12/2021	4,21%	0,42	10,40	9,82	9,63	10,40	1M	749
21/12/2021	-2,16%	-0,22	9,98	9,99	9,65	10,08	2M	904
20/12/2021	-5,99%	-0,65	10,20	10,78	9,98	10,84	3M	1.351
17/12/2021	1,50%	0,16	10,85	10,45	10,11	10,89	2M	864
16/12/2021	-0,09%	-0,01	10,69	10,96	10,31	11,21	2M	657
15/12/2021	3,38%	0,35	10,70	10,57	10,17	10,71	1M	797
14/12/2021	-3,36%	-0,36	10,35	10,71	10,11	10,83	998K	520
13/12/2021	-2,64%	-0,29	10,71	11,25	10,62	11,32	1M	548
10/12/2021	5,77%	0,60	11,00	10,64	10,05	11,04	4M	1.529
09/12/2021	-1,89%	-0,20	10,40	10,55	10,04	10,55	895K	545
08/12/2021	3,41%	0,35	10,60	10,10	9,90	10,75	2M	755
07/12/2021	-3,76%	-0,40	10,25	10,65	10,00	10,81	1M	324
06/12/2021	4,41%	0,45	10,65	10,56	10,26	10,70	2M	803
03/12/2021	4,94%	0,48	10,20	9,82	9,82	10,38	2M	805
02/12/2021	-2,02%	-0,20	9,72	9,99	9,60	10,17	3M	770
01/12/2021	-5,25%	-0,55	9,92	10,51	9,67	10,64	2M	445
30/11/2021	-1,69%	-0,18	10,47	10,96	9,92	11,03	2M	836
29/11/2021	0,38%	0,04	10,65	10,62	10,39	10,82	1M	550
26/11/2021	-3,55%	-0,39	10,61	10,84	10,32	10,88	1M	792
25/11/2021	0,09%	0,01	11,00	11,02	10,75	11,10	1M	440
24/11/2021	-4,27%	-0,49	10,99	11,27	10,99	11,48	2M	992
23/11/2021	-6,29%	-0,77	11,48	12,14	11,48	12,14	3M	1.066
22/11/2021	-0,65%	-0,08	12,25	12,56	11,85	12,56	2M	559
19/11/2021	1,31%	0,16	12,33	12,10	11,84	13,02	5M	1.809
18/11/2021	-1,06%	-0,13	12,17	12,30	11,83	12,60	5M	1.883
17/11/2021	-3,91%	-0,50	12,30	12,89	11,93	12,90	3M	1.108
16/11/2021	-7,58%	-1,05	12,80	13,90	12,70	14,18	2M	855
12/11/2021	-5,78%	-0,85	13,85	14,67	13,75	14,96	3M	655
11/11/2021	-1,14%	-0,17	14,70	15,03	14,33	15,52	4M	1.424
10/11/2021	-3,44%	-0,53	14,87	15,40	14,87	15,56	2M	664
09/11/2021	-1,85%	-0,29	15,40	15,80	15,12	15,91	2M	757
08/11/2021	0,32%	0,05	15,69	15,70	15,60	16,25	3M	1.013
05/11/2021	0,90%	0,14	15,64	15,52	15,50	16,14	6M	1.303
04/11/2021	-1,27%	-0,20	15,50	15,57	15,33	15,99	4M	1.085
03/11/2021	-	-	15,70	15,41	14,96	15,70	7M	1.103

Date,Open,High,Low,Close,Volume
18-May-22,15.19,15.48,14.70,15.03,1481996
17-May-22,14.79,15.23,14.72,15.01,1192300
16-May-22,14.03,14.80,13.96,14.80,1313901
13-May-22,13.67,14.97,13.67,14.22,1586069
12-May-22,14.02,14.11,13.41,13.80,3542977
11-May-22,14.03,14.38,13.62,13.94,2625004
10-May-22,12.56,13.98,12.56,13.93,5632539
09-May-22,13.93,14.02,12.57,12.61,4667398
06-May-22,13.91,14.50,13.55,14.18,3781340
05-May-22,14.06,14.33,13.60,14.17,8832822
04-May-22,13.79,14.20,13.22,14.20,2726818
03-May-22,13.75,14.08,13.40,13.78,2087668
02-May-22,13.85,13.91,13.16,13.68,2126102
29-Apr-22,14.25,14.28,13.75,13.75,1817295
28-Apr-22,14.00,14.08,13.20,14.08,4198021
27-Apr-22,14.06,14.06,13.33,13.80,10057097
26-Apr-22,13.95,13.97,13.33,13.82,1147650
25-Apr-22,13.95,14.09,13.76,13.95,1557160
22-Apr-22,14.26,14.47,13.92,14.00,1558931
20-Apr-22,14.21,14.49,13.90,14.46,1368789
19-Apr-22,14.03,14.40,13.79,14.28,1769825
18-Apr-22,14.40,14.40,13.50,14.10,4256578
14-Apr-22,15.23,15.23,14.44,14.44,1146143
13-Apr-22,15.29,15.46,14.85,15.10,1935036
12-Apr-22,15.68,15.78,15.06,15.10,2156758
11-Apr-22,16.01,16.14,15.52,15.52,2813108
08-Apr-22,16.19,16.60,15.88,16.10,1929583
07-Apr-22,16.51,16.51,15.99,16.30,3118133
06-Apr-22,16.65,16.68,15.65,16.42,4769439
05-Apr-22,16.83,17.04,16.40,16.95,4132884
04-Apr-22,15.61,16.83,15.61,16.72,3576774
01-Apr-22,14.85,15.49,14.59,15.49,3225267
31-Mar-22,13.98,14.77,13.78,14.77,4965528
30-Mar-22,14.35,15.17,14.01,14.01,6117092
29-Mar-22,13.96,14.72,13.91,14.16,7872558
28-Mar-22,13.69,13.94,13.45,13.94,1992277
25-Mar-22,13.68,13.83,13.37,13.70,1382565
24-Mar-22,13.69,13.84,13.50,13.66,1539581
23-Mar-22,13.67,14.00,13.38,13.70,1570612
22-Mar-22,13.41,13.79,13.35,13.50,2984109
21-Mar-22,13.70,13.70,13.13,13.40,2524168
18-Mar-22,13.69,14.00,13.40,13.70,3523276
17-Mar-22,13.21,13.82,13.08,13.65,2579062
16-Mar-22,12.96,13.57,12.96,13.26,2484444
15-Mar-22,13.13,13.30,12.74,13.10,1760167
14-Mar-22,14.14,14.15,13.23,13.23,1983949
11-Mar-22,13.63,14.03,13.63,13.84,1315027
10-Mar-22,14.01,14.20,13.67,13.81,886752
09-Mar-22,14.44,14.46,14.14,14.16,1445927
08-Mar-22,14.14,14.38,13.28,14.09,2079214
07-Mar-22,14.50,14.85,14.09,14.09,2716654
04-Mar-22,15.61,15.67,14.79,15.00,2440501
03-Mar-22,15.62,16.01,15.33,15.67,1737733
02-Mar-22,15.90,16.05,15.48,15.90,1792759
25-Feb-22,15.60,16.00,15.15,16.00,1524593
24-Feb-22,15.38,15.71,15.04,15.62,2652684
23-Feb-22,15.73,15.73,15.31,15.63,7436923
22-Feb-22,16.35,16.54,14.76,15.75,9881284
21-Feb-22,17.40,17.48,16.11,16.45,3117576
18-Feb-22,16.75,17.31,16.75,17.30,4034063
17-Feb-22,16.94,17.17,16.70,16.95,2336193
16-Feb-22,16.90,16.98,16.50,16.94,1434499
15-Feb-22,16.52,16.83,16.15,16.58,1681432
14-Feb-22,16.07,16.62,15.73,16.20,2637981
11-Feb-22,16.13,16.39,15.66,16.07,2552399
10-Feb-22,15.45,16.13,14.81,16.13,2194039
09-Feb-22,14.93,15.33,14.45,15.25,1679950
08-Feb-22,14.25,15.10,14.10,14.62,2204405
07-Feb-22,14.22,14.22,13.83,14.22,1655175
04-Feb-22,13.74,14.08,13.36,14.00,1284355
03-Feb-22,14.66,14.98,13.72,13.72,1962786
02-Feb-22,14.85,15.06,14.43,14.50,2253838
01-Feb-22,14.64,15.00,14.48,14.85,1619180
31-Jan-22,13.75,14.67,13.63,14.67,3346794
28-Jan-22,14.00,14.29,13.70,13.75,2141816
27-Jan-22,13.00,13.95,13.00,13.95,3394543
26-Jan-22,12.70,13.41,12.41,13.15,1569739
25-Jan-22,12.06,12.76,11.54,12.47,1382116
24-Jan-22,11.89,11.98,11.24,11.92,3415781
21-Jan-22,11.52,12.16,11.24,12.16,1492752
20-Jan-22,11.14,11.60,11.00,11.35,1460267
19-Jan-22,10.59,10.99,10.47,10.90,699918
18-Jan-22,10.75,10.76,10.29,10.33,1079503
17-Jan-22,10.61,10.97,10.45,10.97,826857
14-Jan-22,10.96,10.97,10.35,10.95,1553745
13-Jan-22,10.96,10.96,10.43,10.81,1742431
12-Jan-22,10.38,10.85,10.06,10.85,1613345
11-Jan-22,9.90,10.24,9.57,10.23,1099131
10-Jan-22,9.95,10.02,9.51,9.72,1208293
07-Jan-22,9.54,10.38,9.50,9.75,1513491
06-Jan-22,9.72,9.79,9.26,9.59,1592513
05-Jan-22,10.00,10.01,9.40,9.50,1931340
04-Jan-22,9.80,9.95,9.56,9.93,967717
03-Jan-22,10.01,10.25,9.60,9.60,1277918
30-Dec-21,10.04,10.26,9.78,10.00,2405084
29-Dec-21,10.49,10.62,9.89,9.98,1180594
28-Dec-21,10.36,10.94,10.19,10.29,1508140
27-Dec-21,10.57,10.93,10.34,10.34,2783544
23-Dec-21,10.25,10.72,10.07,10.57,1934338
22-Dec-21,9.82,10.40,9.63,10.40,1462833
21-Dec-21,9.99,10.08,9.65,9.98,1679227
20-Dec-21,10.78,10.84,9.98,10.20,2646828
17-Dec-21,10.45,10.89,10.11,10.85,1979706
16-Dec-21,10.96,11.21,10.31,10.69,1534360
15-Dec-21,10.57,10.71,10.17,10.70,1303828
14-Dec-21,10.71,10.83,10.11,10.35,997919
13-Dec-21,11.25,11.32,10.62,10.71,1038740
10-Dec-21,10.64,11.04,10.05,11.00,3639432
09-Dec-21,10.55,10.55,10.04,10.40,895036
08-Dec-21,10.10,10.75,9.90,10.60,2440353
07-Dec-21,10.65,10.81,10.00,10.25,1037450
06-Dec-21,10.56,10.70,10.26,10.65,2043717
03-Dec-21,9.82,10.38,9.82,10.20,1828799
02-Dec-21,9.99,10.17,9.60,9.72,3305608
01-Dec-21,10.51,10.64,9.67,9.92,1899692
30-Nov-21,10.96,11.03,9.92,10.47,1740454
29-Nov-21,10.62,10.82,10.39,10.65,1123170
26-Nov-21,10.84,10.88,10.32,10.61,1222107
25-Nov-21,11.02,11.10,10.75,11.00,1306730
24-Nov-21,11.27,11.48,10.99,10.99,1976545
23-Nov-21,12.14,12.14,11.48,11.48,3058530
22-Nov-21,12.56,12.56,11.85,12.25,1753330
19-Nov-21,12.10,13.02,11.84,12.33,4778506
18-Nov-21,12.30,12.60,11.83,12.17,4561083
17-Nov-21,12.89,12.90,11.93,12.30,3093361
16-Nov-21,13.90,14.18,12.70,12.80,2231330
12-Nov-21,14.67,14.96,13.75,13.85,3397544
11-Nov-21,15.03,15.52,14.33,14.70,4081872
10-Nov-21,15.40,15.56,14.87,14.87,1687189
09-Nov-21,15.80,15.91,15.12,15.40,2374773
08-Nov-21,15.70,16.25,15.60,15.69,3446866
05-Nov-21,15.52,16.14,15.50,15.64,5675522
04-Nov-21,15.57,15.99,15.33,15.50,4130433
03-Nov-21,15.41,15.70,14.96,15.70,6979534

*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...