ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ELMD3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/05/20241,13%0,2118,7818,8218,6419,151M394
23/05/20240,27%0,0518,5718,5618,2818,65540K233
22/05/2024-0,96%-0,1818,5218,8618,2818,86489K228
21/05/2024-1,32%-0,2518,7018,8318,7019,00972K392
20/05/2024-0,26%-0,0518,9519,0018,8519,271M444
17/05/20241,55%0,2919,0018,7818,7819,04499K211
16/05/2024-0,48%-0,0918,7118,6718,5519,341M399
15/05/20242,73%0,5018,8018,3018,3018,88419K190
14/05/2024-2,30%-0,4318,3018,5618,2118,841M329
13/05/2024-1,42%-0,2718,7319,0018,6719,332M319
10/05/2024-1,76%-0,3419,0019,1018,8819,482M468
09/05/20242,93%0,5519,3419,0018,9619,806M1.650
08/05/2024-1,05%-0,2018,7918,9018,6118,92543K211
07/05/20245,79%1,0418,9918,0117,9218,99937K292
06/05/20241,18%0,2117,9517,6817,6018,00990K175
03/05/20241,37%0,2417,7417,5017,3317,77601K184
02/05/20240,57%0,1017,5017,3317,1617,99608K155
30/04/2024-0,74%-0,1317,4017,5817,0617,58561K183
29/04/20240,52%0,0917,5317,5017,1517,56628K269
26/04/20240,35%0,0617,4417,6017,2917,711M354
25/04/2024-2,91%-0,5217,3817,7017,3817,78748K228
24/04/2024-1,10%-0,2017,9017,8717,4218,01908K210
23/04/20242,49%0,4418,1017,3117,3018,37814K314
22/04/2024-1,23%-0,2217,6617,5317,4617,80780K283
19/04/2024-0,39%-0,0717,8817,9516,9818,002M313
18/04/20243,16%0,5517,9517,2917,2817,95748K258
17/04/20240,58%0,1017,4017,6017,1817,601M161
16/04/2024-3,78%-0,6817,3018,0717,2918,072M493
15/04/2024-1,64%-0,3017,9818,0317,6718,10674K199
12/04/2024-1,72%-0,3218,2818,8517,7418,851M458
11/04/20240,54%0,1018,6018,4718,2118,60784K284
10/04/2024-3,65%-0,7018,5019,2118,5019,21852K185
09/04/2024-0,57%-0,1119,2019,3419,0119,50971K195
08/04/20243,04%0,5719,3118,9218,7519,623M563
05/04/20240,59%0,1118,7418,6318,5318,901M387
04/04/20242,36%0,4318,6318,2918,1918,93979K319
03/04/2024-2,57%-0,4818,2018,5918,0618,62685K192
02/04/2024-0,64%-0,1218,6818,9018,6418,993M666
01/04/20240,53%0,1018,8018,6918,5518,982M487
28/03/20241,08%0,2018,7018,7418,2118,903M424
27/03/20243,35%0,6018,5017,9417,7818,651M322
26/03/20249,41%1,5417,9017,4016,6718,252M557
25/03/2024-2,62%-0,4416,3616,8016,2116,80544K159
22/03/20241,45%0,2416,8016,7016,2917,05747K247
21/03/20242,03%0,3316,5616,4016,1216,71633K177
20/03/20241,18%0,1916,2316,1115,7416,34955K248
19/03/2024-0,56%-0,0916,0416,1715,9016,71833K288
18/03/20242,35%0,3716,1315,9415,9316,791M372
15/03/20241,16%0,1815,7615,7015,5316,07774K215
14/03/20241,37%0,2115,5815,3215,3215,62341K160
13/03/20240,65%0,1015,3715,2415,2415,54639K257
12/03/2024-0,20%-0,0315,2715,2515,2215,761M574
11/03/2024-1,29%-0,2015,3015,5415,2315,74795K347
08/03/2024-0,90%-0,1415,5015,5815,5016,02599K201
07/03/20240,39%0,0615,6415,6115,5616,00790K230
06/03/2024-0,13%-0,0215,5815,6015,5016,395M429
05/03/2024-1,83%-0,2915,6015,8615,5715,95489K169
04/03/2024-0,38%-0,0615,8915,9715,8516,05650K319
01/03/2024-1,54%-0,2515,9516,3215,8116,402M290
29/02/20241,25%0,2016,2015,9015,8516,481M169
28/02/2024-2,14%-0,3516,0016,3816,0016,54830K254
27/02/2024-1,27%-0,2116,3516,6716,2016,96801K283
26/02/2024-2,01%-0,3416,5616,8116,5617,22868K325
23/02/2024-1,46%-0,2516,9017,3416,5317,34895K192
22/02/2024-0,23%-0,0417,1517,4917,0517,49478K199
21/02/2024-0,06%-0,0117,1917,2016,8417,42584K218
20/02/20240,12%0,0217,2017,2916,9417,59770K178
19/02/20241,06%0,1817,1816,8016,6117,30479K124
16/02/2024-1,73%-0,3017,0017,1416,8117,38397K146
15/02/2024-1,37%-0,2417,3017,5417,3017,82443K172
14/02/2024-1,35%-0,2417,5417,7817,4717,97295K103
09/02/20240,74%0,1317,7817,4617,4618,101M175
08/02/20240,80%0,1417,6517,2317,2317,801M324
07/02/2024-1,07%-0,1917,5117,4417,2817,78710K227
06/02/2024-0,62%-0,1117,7017,8717,4917,90691K169
05/02/20241,54%0,2717,8117,5717,3317,81757K189
02/02/20241,45%0,2517,5417,1416,9217,58721K221
01/02/2024-2,87%-0,5117,2917,8017,2017,802M739
31/01/20242,77%0,4817,8017,3217,0617,881M215
30/01/20240,70%0,1217,3217,2017,1217,45747K178
29/01/2024-0,58%-0,1017,2017,4416,9717,44678K207
26/01/20240,29%0,0517,3017,2216,9017,40603K160
25/01/2024-1,09%-0,1917,2517,4417,1517,66725K154
24/01/20240,23%0,0417,4417,4017,1117,48302K92
23/01/20241,81%0,3117,4016,8016,7717,40598K171
22/01/2024-2,29%-0,4017,0917,5016,7917,50574K181
19/01/2024-0,06%-0,0117,4917,4917,0817,55368K98
18/01/20240,00%0,0017,5017,6317,3317,72857K168
17/01/20240,29%0,0517,5017,6317,2517,633M233
16/01/2024-1,97%-0,3517,4518,0017,2918,00792K149
15/01/20241,14%0,2017,8017,6017,4118,00892K252
12/01/20244,58%0,7717,6016,6516,6517,992M605
11/01/20243,70%0,6016,8316,0516,0417,642M470
10/01/20244,78%0,7416,2315,6715,4316,2810M474
09/01/2024-1,53%-0,2415,4915,6215,4816,03779K269
08/01/20244,31%0,6515,7315,0014,9015,87431K148
05/01/20240,53%0,0815,0815,1314,7515,25646K169
04/01/2024-0,66%-0,1015,0015,2614,6715,26376K138
03/01/20241,62%0,2415,1015,0314,5115,20908K366
02/01/2024-5,11%-0,8014,8615,6614,8615,66903K204
28/12/20231,42%0,2215,6615,4315,3015,661M370
27/12/20230,46%0,0715,4415,4015,1915,611M212
26/12/20231,59%0,2415,3715,1614,9015,38856K207
22/12/20230,40%0,0615,1315,0914,9215,14920K288
21/12/20231,14%0,1715,0714,9814,8515,07621K252
20/12/2023-0,60%-0,0914,9014,9914,8315,02414K125
19/12/2023-0,07%-0,0114,9914,9814,9115,09977K195
18/12/2023-1,96%-0,3015,0015,3514,9615,35966K115
15/12/2023-2,67%-0,4215,3015,7315,0815,742M169
14/12/20231,42%0,2215,7215,5415,3415,72668K187
13/12/20232,38%0,3615,5015,0914,9415,50887K229
12/12/2023-0,98%-0,1515,1415,1515,0215,58528K193
11/12/2023-1,16%-0,1815,2915,5415,1215,54354K105
08/12/20230,52%0,0815,4715,4815,2615,70485K133
07/12/20232,60%0,3915,3914,8414,8415,482M544
06/12/2023-0,33%-0,0515,0015,0114,8815,19974K277
05/12/2023-0,27%-0,0415,0514,9414,9415,23950K285
04/12/20232,37%0,3515,0914,7114,3515,091M458
01/12/2023-4,29%-0,6614,7415,2614,7415,35943K323
30/11/20231,25%0,1915,4015,0115,0115,54908K191
29/11/20230,80%0,1215,2115,0714,9815,471M285
28/11/20231,55%0,2315,0914,6514,6515,09860K317
27/11/20231,16%0,1714,8614,7114,5515,08585K219
24/11/20232,37%0,3414,6914,3014,2214,701M335
23/11/20232,14%0,3014,3514,0614,0114,57832K270
22/11/2023-0,43%-0,0614,0514,1814,0514,371M365
21/11/2023-2,69%-0,3914,1114,7114,0114,713M666
20/11/2023-3,72%-0,5614,5015,0114,5015,011M497
17/11/2023-1,25%-0,1915,0615,2514,8515,251M450
16/11/2023-1,99%-0,3115,2515,5215,0715,652M476
14/11/2023-0,89%-0,1415,5615,7915,1315,801M346
13/11/20231,49%0,2315,7015,4815,4616,303M723
10/11/2023-1,40%-0,2215,4715,7315,4715,902M561
09/11/2023--15,6915,5315,3415,87975K274


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito