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
26/07/2024	2,05%	0,36	17,94	17,34	17,34	17,94	818K	375
25/07/2024	-3,41%	-0,62	17,58	18,21	17,35	18,21	1M	450
24/07/2024	0,00%	0,00	18,20	18,18	17,68	18,20	782K	353
23/07/2024	-2,10%	-0,39	18,20	18,73	18,13	18,74	892K	408
22/07/2024	1,42%	0,26	18,59	18,17	18,17	18,72	1M	339
19/07/2024	0,60%	0,11	18,33	18,46	18,27	18,57	579K	248
18/07/2024	-2,46%	-0,46	18,22	18,87	18,06	18,87	2M	486
17/07/2024	0,97%	0,18	18,68	18,19	18,19	18,88	2M	372
16/07/2024	1,48%	0,27	18,50	18,41	18,28	18,50	296K	138
15/07/2024	-1,19%	-0,22	18,23	18,50	18,15	18,50	627K	312
12/07/2024	-1,18%	-0,22	18,45	18,32	18,24	18,69	768K	310
11/07/2024	1,36%	0,25	18,67	18,52	18,41	18,94	1M	533
10/07/2024	-1,29%	-0,24	18,42	18,77	18,42	18,85	720K	263
09/07/2024	-0,37%	-0,07	18,66	18,75	18,39	18,93	653K	242
08/07/2024	-0,11%	-0,02	18,73	18,75	18,52	19,01	1M	373
05/07/2024	4,98%	0,89	18,75	17,86	17,80	18,78	2M	608
04/07/2024	2,82%	0,49	17,86	17,19	17,19	17,89	946K	333
03/07/2024	-1,25%	-0,22	17,37	17,71	17,37	17,81	2M	356
02/07/2024	0,17%	0,03	17,59	17,50	17,41	18,37	1M	381
01/07/2024	-1,24%	-0,22	17,56	17,50	17,29	17,95	2M	625
28/06/2024	2,77%	0,48	17,78	17,42	17,18	17,78	2M	911
27/06/2024	-4,05%	-0,73	17,30	18,14	17,26	18,14	983K	397
26/06/2024	-0,93%	-0,17	18,03	18,33	17,84	18,55	1M	295
25/06/2024	3,06%	0,54	18,20	17,54	17,52	18,20	670K	292
24/06/2024	1,26%	0,22	17,66	17,44	17,44	17,81	2M	336
21/06/2024	4,06%	0,68	17,44	16,89	16,75	17,45	519K	175
20/06/2024	-5,20%	-0,92	16,76	17,84	16,64	18,28	4M	879
19/06/2024	1,32%	0,23	17,68	17,50	17,21	17,96	845K	302
18/06/2024	1,16%	0,20	17,45	17,20	17,05	18,00	638K	252
17/06/2024	-2,10%	-0,37	17,25	17,62	17,16	17,64	1M	510
14/06/2024	0,46%	0,08	17,62	17,55	17,28	17,88	781K	279
13/06/2024	-1,57%	-0,28	17,54	17,52	17,45	17,99	671K	254
12/06/2024	-1,55%	-0,28	17,82	18,15	17,65	18,15	517K	194
11/06/2024	0,17%	0,03	18,10	18,15	17,86	18,18	659K	217
10/06/2024	-0,88%	-0,16	18,07	18,24	17,78	18,24	616K	220
07/06/2024	-1,46%	-0,27	18,23	18,34	18,22	18,51	750K	313
06/06/2024	0,82%	0,15	18,50	18,35	18,28	18,52	590K	255
05/06/2024	-0,76%	-0,14	18,35	18,52	18,31	18,59	658K	301
04/06/2024	-1,65%	-0,31	18,49	18,64	18,28	18,73	856K	345
03/06/2024	1,18%	0,22	18,80	18,36	18,30	19,10	2M	731
31/05/2024	1,53%	0,28	18,58	18,43	17,97	18,73	1M	383
29/05/2024	-0,71%	-0,13	18,30	18,38	17,82	18,38	1M	387
28/05/2024	-1,97%	-0,37	18,43	18,69	18,07	18,75	1M	475
27/05/2024	0,11%	0,02	18,80	18,79	18,27	19,22	715K	319
24/05/2024	1,13%	0,21	18,78	18,82	18,64	19,15	1M	394
23/05/2024	0,27%	0,05	18,57	18,56	18,28	18,65	540K	233
22/05/2024	-0,96%	-0,18	18,52	18,86	18,28	18,86	489K	228
21/05/2024	-1,32%	-0,25	18,70	18,83	18,70	19,00	972K	392
20/05/2024	-0,26%	-0,05	18,95	19,00	18,85	19,27	1M	444
17/05/2024	1,55%	0,29	19,00	18,78	18,78	19,04	499K	211
16/05/2024	-0,48%	-0,09	18,71	18,67	18,55	19,34	1M	399
15/05/2024	2,73%	0,50	18,80	18,30	18,30	18,88	419K	190
14/05/2024	-2,30%	-0,43	18,30	18,56	18,21	18,84	1M	329
13/05/2024	-1,42%	-0,27	18,73	19,00	18,67	19,33	2M	319
10/05/2024	-1,76%	-0,34	19,00	19,10	18,88	19,48	2M	468
09/05/2024	2,93%	0,55	19,34	19,00	18,96	19,80	6M	1.650
08/05/2024	-1,05%	-0,20	18,79	18,90	18,61	18,92	543K	211
07/05/2024	5,79%	1,04	18,99	18,01	17,92	18,99	937K	292
06/05/2024	1,18%	0,21	17,95	17,68	17,60	18,00	990K	175
03/05/2024	1,37%	0,24	17,74	17,50	17,33	17,77	601K	184
02/05/2024	0,57%	0,10	17,50	17,33	17,16	17,99	608K	155
30/04/2024	-0,74%	-0,13	17,40	17,58	17,06	17,58	561K	183
29/04/2024	0,52%	0,09	17,53	17,50	17,15	17,56	628K	269
26/04/2024	0,35%	0,06	17,44	17,60	17,29	17,71	1M	354
25/04/2024	-2,91%	-0,52	17,38	17,70	17,38	17,78	748K	228
24/04/2024	-1,10%	-0,20	17,90	17,87	17,42	18,01	908K	210
23/04/2024	2,49%	0,44	18,10	17,31	17,30	18,37	814K	314
22/04/2024	-1,23%	-0,22	17,66	17,53	17,46	17,80	780K	283
19/04/2024	-0,39%	-0,07	17,88	17,95	16,98	18,00	2M	313
18/04/2024	3,16%	0,55	17,95	17,29	17,28	17,95	748K	258
17/04/2024	0,58%	0,10	17,40	17,60	17,18	17,60	1M	161
16/04/2024	-3,78%	-0,68	17,30	18,07	17,29	18,07	2M	493
15/04/2024	-1,64%	-0,30	17,98	18,03	17,67	18,10	674K	199
12/04/2024	-1,72%	-0,32	18,28	18,85	17,74	18,85	1M	458
11/04/2024	0,54%	0,10	18,60	18,47	18,21	18,60	784K	284
10/04/2024	-3,65%	-0,70	18,50	19,21	18,50	19,21	852K	185
09/04/2024	-0,57%	-0,11	19,20	19,34	19,01	19,50	971K	195
08/04/2024	3,04%	0,57	19,31	18,92	18,75	19,62	3M	563
05/04/2024	0,59%	0,11	18,74	18,63	18,53	18,90	1M	387
04/04/2024	2,36%	0,43	18,63	18,29	18,19	18,93	979K	319
03/04/2024	-2,57%	-0,48	18,20	18,59	18,06	18,62	685K	192
02/04/2024	-0,64%	-0,12	18,68	18,90	18,64	18,99	3M	666
01/04/2024	0,53%	0,10	18,80	18,69	18,55	18,98	2M	487
28/03/2024	1,08%	0,20	18,70	18,74	18,21	18,90	3M	424
27/03/2024	3,35%	0,60	18,50	17,94	17,78	18,65	1M	322
26/03/2024	9,41%	1,54	17,90	17,40	16,67	18,25	2M	557
25/03/2024	-2,62%	-0,44	16,36	16,80	16,21	16,80	544K	159
22/03/2024	1,45%	0,24	16,80	16,70	16,29	17,05	747K	247
21/03/2024	2,03%	0,33	16,56	16,40	16,12	16,71	633K	177
20/03/2024	1,18%	0,19	16,23	16,11	15,74	16,34	955K	248
19/03/2024	-0,56%	-0,09	16,04	16,17	15,90	16,71	833K	288
18/03/2024	2,35%	0,37	16,13	15,94	15,93	16,79	1M	372
15/03/2024	1,16%	0,18	15,76	15,70	15,53	16,07	774K	215
14/03/2024	1,37%	0,21	15,58	15,32	15,32	15,62	341K	160
13/03/2024	0,65%	0,10	15,37	15,24	15,24	15,54	639K	257
12/03/2024	-0,20%	-0,03	15,27	15,25	15,22	15,76	1M	574
11/03/2024	-1,29%	-0,20	15,30	15,54	15,23	15,74	795K	347
08/03/2024	-0,90%	-0,14	15,50	15,58	15,50	16,02	599K	201
07/03/2024	0,39%	0,06	15,64	15,61	15,56	16,00	790K	230
06/03/2024	-0,13%	-0,02	15,58	15,60	15,50	16,39	5M	429
05/03/2024	-1,83%	-0,29	15,60	15,86	15,57	15,95	489K	169
04/03/2024	-0,38%	-0,06	15,89	15,97	15,85	16,05	650K	319
01/03/2024	-1,54%	-0,25	15,95	16,32	15,81	16,40	2M	290
29/02/2024	1,25%	0,20	16,20	15,90	15,85	16,48	1M	169
28/02/2024	-2,14%	-0,35	16,00	16,38	16,00	16,54	830K	254
27/02/2024	-1,27%	-0,21	16,35	16,67	16,20	16,96	801K	283
26/02/2024	-2,01%	-0,34	16,56	16,81	16,56	17,22	868K	325
23/02/2024	-1,46%	-0,25	16,90	17,34	16,53	17,34	895K	192
22/02/2024	-0,23%	-0,04	17,15	17,49	17,05	17,49	478K	199
21/02/2024	-0,06%	-0,01	17,19	17,20	16,84	17,42	584K	218
20/02/2024	0,12%	0,02	17,20	17,29	16,94	17,59	770K	178
19/02/2024	1,06%	0,18	17,18	16,80	16,61	17,30	479K	124
16/02/2024	-1,73%	-0,30	17,00	17,14	16,81	17,38	397K	146
15/02/2024	-1,37%	-0,24	17,30	17,54	17,30	17,82	443K	172
14/02/2024	-1,35%	-0,24	17,54	17,78	17,47	17,97	295K	103
09/02/2024	0,74%	0,13	17,78	17,46	17,46	18,10	1M	175
08/02/2024	0,80%	0,14	17,65	17,23	17,23	17,80	1M	324
07/02/2024	-1,07%	-0,19	17,51	17,44	17,28	17,78	710K	227
06/02/2024	-0,62%	-0,11	17,70	17,87	17,49	17,90	691K	169
05/02/2024	1,54%	0,27	17,81	17,57	17,33	17,81	757K	189
02/02/2024	1,45%	0,25	17,54	17,14	16,92	17,58	721K	221
01/02/2024	-2,87%	-0,51	17,29	17,80	17,20	17,80	2M	739
31/01/2024	2,77%	0,48	17,80	17,32	17,06	17,88	1M	215
30/01/2024	0,70%	0,12	17,32	17,20	17,12	17,45	747K	178
29/01/2024	-0,58%	-0,10	17,20	17,44	16,97	17,44	678K	207
26/01/2024	0,29%	0,05	17,30	17,22	16,90	17,40	603K	160
25/01/2024	-1,09%	-0,19	17,25	17,44	17,15	17,66	725K	154
24/01/2024	0,23%	0,04	17,44	17,40	17,11	17,48	302K	92
23/01/2024	1,81%	0,31	17,40	16,80	16,77	17,40	598K	171
22/01/2024	-2,29%	-0,40	17,09	17,50	16,79	17,50	574K	181
19/01/2024	-0,06%	-0,01	17,49	17,49	17,08	17,55	368K	98
18/01/2024	0,00%	0,00	17,50	17,63	17,33	17,72	857K	168
17/01/2024	0,29%	0,05	17,50	17,63	17,25	17,63	3M	233
16/01/2024	-	-	17,45	18,00	17,29	18,00	792K	149

Date,Open,High,Low,Close,Volume
26-Jul-24,17.34,17.94,17.34,17.94,818188
25-Jul-24,18.21,18.21,17.35,17.58,1166397
24-Jul-24,18.18,18.20,17.68,18.20,781606
23-Jul-24,18.73,18.74,18.13,18.20,892073
22-Jul-24,18.17,18.72,18.17,18.59,1072884
19-Jul-24,18.46,18.57,18.27,18.33,579409
18-Jul-24,18.87,18.87,18.06,18.22,2261130
17-Jul-24,18.19,18.88,18.19,18.68,1959896
16-Jul-24,18.41,18.50,18.28,18.50,296431
15-Jul-24,18.50,18.50,18.15,18.23,627193
12-Jul-24,18.32,18.69,18.24,18.45,768109
11-Jul-24,18.52,18.94,18.41,18.67,1351409
10-Jul-24,18.77,18.85,18.42,18.42,719754
09-Jul-24,18.75,18.93,18.39,18.66,652839
08-Jul-24,18.75,19.01,18.52,18.73,1185983
05-Jul-24,17.86,18.78,17.80,18.75,1650014
04-Jul-24,17.19,17.89,17.19,17.86,946402
03-Jul-24,17.71,17.81,17.37,17.37,1638117
02-Jul-24,17.50,18.37,17.41,17.59,1466781
01-Jul-24,17.50,17.95,17.29,17.56,1516061
28-Jun-24,17.42,17.78,17.18,17.78,1998001
27-Jun-24,18.14,18.14,17.26,17.30,982530
26-Jun-24,18.33,18.55,17.84,18.03,1456076
25-Jun-24,17.54,18.20,17.52,18.20,670234
24-Jun-24,17.44,17.81,17.44,17.66,1632843
21-Jun-24,16.89,17.45,16.75,17.44,518910
20-Jun-24,17.84,18.28,16.64,16.76,4135618
19-Jun-24,17.50,17.96,17.21,17.68,844792
18-Jun-24,17.20,18.00,17.05,17.45,637950
17-Jun-24,17.62,17.64,17.16,17.25,1431291
14-Jun-24,17.55,17.88,17.28,17.62,780568
13-Jun-24,17.52,17.99,17.45,17.54,671430
12-Jun-24,18.15,18.15,17.65,17.82,517339
11-Jun-24,18.15,18.18,17.86,18.10,659457
10-Jun-24,18.24,18.24,17.78,18.07,616323
07-Jun-24,18.34,18.51,18.22,18.23,749944
06-Jun-24,18.35,18.52,18.28,18.50,589825
05-Jun-24,18.52,18.59,18.31,18.35,657603
04-Jun-24,18.64,18.73,18.28,18.49,856375
03-Jun-24,18.36,19.10,18.30,18.80,1839607
31-May-24,18.43,18.73,17.97,18.58,1384811
29-May-24,18.38,18.38,17.82,18.30,1171473
28-May-24,18.69,18.75,18.07,18.43,1286057
27-May-24,18.79,19.22,18.27,18.80,714855
24-May-24,18.82,19.15,18.64,18.78,1104946
23-May-24,18.56,18.65,18.28,18.57,539851
22-May-24,18.86,18.86,18.28,18.52,489087
21-May-24,18.83,19.00,18.70,18.70,972096
20-May-24,19.00,19.27,18.85,18.95,1080165
17-May-24,18.78,19.04,18.78,19.00,499305
16-May-24,18.67,19.34,18.55,18.71,1186384
15-May-24,18.30,18.88,18.30,18.80,418646
14-May-24,18.56,18.84,18.21,18.30,1411404
13-May-24,19.00,19.33,18.67,18.73,1622443
10-May-24,19.10,19.48,18.88,19.00,1662972
09-May-24,19.00,19.80,18.96,19.34,5984983
08-May-24,18.90,18.92,18.61,18.79,543323
07-May-24,18.01,18.99,17.92,18.99,937118
06-May-24,17.68,18.00,17.60,17.95,990493
03-May-24,17.50,17.77,17.33,17.74,601027
02-May-24,17.33,17.99,17.16,17.50,607525
30-Apr-24,17.58,17.58,17.06,17.40,561114
29-Apr-24,17.50,17.56,17.15,17.53,628078
26-Apr-24,17.60,17.71,17.29,17.44,1067603
25-Apr-24,17.70,17.78,17.38,17.38,748256
24-Apr-24,17.87,18.01,17.42,17.90,908402
23-Apr-24,17.31,18.37,17.30,18.10,814083
22-Apr-24,17.53,17.80,17.46,17.66,779769
19-Apr-24,17.95,18.00,16.98,17.88,1652897
18-Apr-24,17.29,17.95,17.28,17.95,748451
17-Apr-24,17.60,17.60,17.18,17.40,1484921
16-Apr-24,18.07,18.07,17.29,17.30,2034689
15-Apr-24,18.03,18.10,17.67,17.98,673506
12-Apr-24,18.85,18.85,17.74,18.28,1429014
11-Apr-24,18.47,18.60,18.21,18.60,784345
10-Apr-24,19.21,19.21,18.50,18.50,852043
09-Apr-24,19.34,19.50,19.01,19.20,971065
08-Apr-24,18.92,19.62,18.75,19.31,2509537
05-Apr-24,18.63,18.90,18.53,18.74,1104339
04-Apr-24,18.29,18.93,18.19,18.63,978506
03-Apr-24,18.59,18.62,18.06,18.20,684880
02-Apr-24,18.90,18.99,18.64,18.68,3114795
01-Apr-24,18.69,18.98,18.55,18.80,1610480
28-Mar-24,18.74,18.90,18.21,18.70,3287580
27-Mar-24,17.94,18.65,17.78,18.50,1314881
26-Mar-24,17.40,18.25,16.67,17.90,2355647
25-Mar-24,16.80,16.80,16.21,16.36,544342
22-Mar-24,16.70,17.05,16.29,16.80,746922
21-Mar-24,16.40,16.71,16.12,16.56,633460
20-Mar-24,16.11,16.34,15.74,16.23,954642
19-Mar-24,16.17,16.71,15.90,16.04,832801
18-Mar-24,15.94,16.79,15.93,16.13,1227533
15-Mar-24,15.70,16.07,15.53,15.76,774490
14-Mar-24,15.32,15.62,15.32,15.58,340911
13-Mar-24,15.24,15.54,15.24,15.37,638732
12-Mar-24,15.25,15.76,15.22,15.27,1302749
11-Mar-24,15.54,15.74,15.23,15.30,794824
08-Mar-24,15.58,16.02,15.50,15.50,598685
07-Mar-24,15.61,16.00,15.56,15.64,790164
06-Mar-24,15.60,16.39,15.50,15.58,5142855
05-Mar-24,15.86,15.95,15.57,15.60,489136
04-Mar-24,15.97,16.05,15.85,15.89,650099
01-Mar-24,16.32,16.40,15.81,15.95,1530140
29-Feb-24,15.90,16.48,15.85,16.20,1130400
28-Feb-24,16.38,16.54,16.00,16.00,829720
27-Feb-24,16.67,16.96,16.20,16.35,800597
26-Feb-24,16.81,17.22,16.56,16.56,867597
23-Feb-24,17.34,17.34,16.53,16.90,895305
22-Feb-24,17.49,17.49,17.05,17.15,477591
21-Feb-24,17.20,17.42,16.84,17.19,584302
20-Feb-24,17.29,17.59,16.94,17.20,770352
19-Feb-24,16.80,17.30,16.61,17.18,478521
16-Feb-24,17.14,17.38,16.81,17.00,396609
15-Feb-24,17.54,17.82,17.30,17.30,443070
14-Feb-24,17.78,17.97,17.47,17.54,294696
09-Feb-24,17.46,18.10,17.46,17.78,1020079
08-Feb-24,17.23,17.80,17.23,17.65,1226322
07-Feb-24,17.44,17.78,17.28,17.51,710013
06-Feb-24,17.87,17.90,17.49,17.70,691026
05-Feb-24,17.57,17.81,17.33,17.81,756720
02-Feb-24,17.14,17.58,16.92,17.54,720628
01-Feb-24,17.80,17.80,17.20,17.29,1805698
31-Jan-24,17.32,17.88,17.06,17.80,1196227
30-Jan-24,17.20,17.45,17.12,17.32,746963
29-Jan-24,17.44,17.44,16.97,17.20,678277
26-Jan-24,17.22,17.40,16.90,17.30,603471
25-Jan-24,17.44,17.66,17.15,17.25,725238
24-Jan-24,17.40,17.48,17.11,17.44,302014
23-Jan-24,16.80,17.40,16.77,17.40,597756
22-Jan-24,17.50,17.50,16.79,17.09,573950
19-Jan-24,17.49,17.55,17.08,17.49,368065
18-Jan-24,17.63,17.72,17.33,17.50,856671
17-Jan-24,17.63,17.63,17.25,17.50,2534192
16-Jan-24,18.00,18.00,17.29,17.45,792479

*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