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
22/07/2021	-3,42%	-0,78	22,01	22,94	21,98	23,30	3M	660
21/07/2021	4,54%	0,99	22,79	21,64	21,50	22,89	1M	290
20/07/2021	-2,02%	-0,45	21,80	22,21	21,22	22,44	3M	743
19/07/2021	9,18%	1,87	22,25	20,37	20,11	22,25	3M	438
16/07/2021	0,00%	0,00	20,38	20,56	20,21	20,69	1M	248
15/07/2021	1,70%	0,34	20,38	19,91	19,90	20,80	3M	637
14/07/2021	0,20%	0,04	20,04	20,26	19,86	20,38	2M	643
13/07/2021	-0,50%	-0,10	20,00	19,88	19,83	20,00	719K	169
12/07/2021	-0,74%	-0,15	20,10	20,20	19,88	20,72	3M	427
08/07/2021	2,07%	0,41	20,25	19,47	19,40	20,30	30M	469
07/07/2021	0,20%	0,04	19,84	19,66	19,39	20,07	2M	715

06/07/2021	-1,00%	-0,20	19,80	19,89	19,18	20,27	1M	422
05/07/2021	7,30%	1,36	20,00	18,39	18,39	20,19	1M	213
02/07/2021	6,51%	1,14	18,64	17,70	17,70	19,10	3M	1.211
01/07/2021	-1,96%	-0,35	17,50	17,89	17,35	17,97	1M	258
30/06/2021	-0,06%	-0,01	17,85	17,82	17,76	18,30	4M	595
29/06/2021	-3,67%	-0,68	17,86	18,42	17,80	19,27	3M	634
28/06/2021	-1,85%	-0,35	18,54	18,94	18,27	19,17	2M	499
25/06/2021	-0,05%	-0,01	18,89	18,88	18,20	18,91	2M	599
24/06/2021	-0,53%	-0,10	18,90	19,19	18,78	19,19	994K	265
23/06/2021	-3,06%	-0,60	19,00	19,57	19,00	19,63	3M	855
22/06/2021	-0,71%	-0,14	19,60	19,62	19,38	19,84	1M	365
21/06/2021	1,33%	0,26	19,74	19,48	19,04	19,74	1M	278
18/06/2021	-2,11%	-0,42	19,48	19,82	19,45	19,86	2M	355
17/06/2021	-0,50%	-0,10	19,90	19,87	19,79	20,10	1M	277
16/06/2021	0,35%	0,07	20,00	19,88	19,52	20,20	3M	446
15/06/2021	-0,90%	-0,18	19,93	20,21	19,80	20,39	1M	310
14/06/2021	0,35%	0,07	20,11	20,02	19,63	20,20	1M	285
11/06/2021	-1,13%	-0,23	20,04	20,16	19,70	20,49	3M	651
10/06/2021	-0,73%	-0,15	20,27	20,37	19,82	20,76	4M	775
09/06/2021	0,94%	0,19	20,42	20,04	19,95	20,57	3M	761
08/06/2021	2,48%	0,49	20,23	19,74	19,41	20,59	4M	1.207
07/06/2021	0,87%	0,17	19,74	19,41	19,40	19,85	2M	439
04/06/2021	-0,71%	-0,14	19,57	20,15	19,36	20,15	3M	621
02/06/2021	-0,20%	-0,04	19,71	19,75	19,53	19,97	2M	680
01/06/2021	0,20%	0,04	19,75	19,71	19,30	20,27	5M	556
31/05/2021	3,74%	0,71	19,71	19,00	18,86	19,71	2M	528
28/05/2021	1,60%	0,30	19,00	18,71	18,51	19,01	2M	489
27/05/2021	2,47%	0,45	18,70	18,27	18,02	19,05	2M	503
26/05/2021	1,90%	0,34	18,25	17,80	17,40	18,43	3M	783
25/05/2021	1,47%	0,26	17,91	17,68	17,16	18,17	4M	1.050
24/05/2021	3,82%	0,65	17,65	16,98	16,47	17,65	4M	1.040
21/05/2021	0,59%	0,10	17,00	16,95	16,33	17,03	2M	550
20/05/2021	-3,81%	-0,67	16,90	17,60	16,72	18,24	5M	1.327
19/05/2021	-4,87%	-0,90	17,57	18,34	17,55	18,66	3M	789
18/05/2021	-2,79%	-0,53	18,47	18,65	18,36	19,45	3M	891
17/05/2021	0,16%	0,03	19,00	18,85	18,15	19,27	5M	1.200
14/05/2021	-1,20%	-0,23	18,97	19,10	18,21	19,33	6M	1.342
13/05/2021	0,52%	0,10	19,20	19,24	18,46	19,70	4M	982
12/05/2021	-8,96%	-1,88	19,10	20,66	18,80	20,97	9M	1.425
11/05/2021	0,62%	0,13	20,98	20,61	20,51	21,00	2M	427
10/05/2021	1,71%	0,35	20,85	20,26	20,11	21,00	5M	1.175
07/05/2021	2,50%	0,50	20,50	20,22	20,11	20,65	2M	550
06/05/2021	0,00%	0,00	20,00	19,93	19,26	20,00	3M	774
05/05/2021	-3,29%	-0,68	20,00	20,94	19,65	21,14	6M	994
04/05/2021	1,87%	0,38	20,68	20,19	20,04	20,93	3M	969
03/05/2021	-2,87%	-0,60	20,30	21,05	20,02	21,05	3M	512
30/04/2021	2,20%	0,45	20,90	20,43	19,58	21,20	7M	1.467
29/04/2021	-1,45%	-0,30	20,45	20,75	20,09	21,37	6M	1.091
28/04/2021	5,06%	1,00	20,75	19,73	19,28	20,96	5M	1.075
27/04/2021	0,77%	0,15	19,75	19,70	19,33	19,85	7M	1.214
26/04/2021	2,62%	0,50	19,60	19,19	18,85	19,63	3M	444
23/04/2021	0,79%	0,15	19,10	18,90	18,70	19,10	4M	386
22/04/2021	4,41%	0,80	18,95	18,07	18,07	19,05	4M	1.181
20/04/2021	2,14%	0,38	18,15	17,70	17,56	18,30	6M	480
19/04/2021	0,34%	0,06	17,77	17,53	17,47	17,88	2M	296
16/04/2021	0,11%	0,02	17,71	17,66	17,33	17,98	4M	511
15/04/2021	1,96%	0,34	17,69	17,53	17,10	17,70	2M	619
14/04/2021	-0,29%	-0,05	17,35	17,36	17,10	17,60	2M	436
13/04/2021	1,58%	0,27	17,40	17,06	16,93	17,60	11M	1.186
12/04/2021	0,47%	0,08	17,13	17,00	16,87	17,28	2M	261
09/04/2021	0,06%	0,01	17,05	17,04	16,84	17,48	1M	295
08/04/2021	-0,35%	-0,06	17,04	17,63	16,90	17,63	4M	452
07/04/2021	0,83%	0,14	17,10	16,88	16,66	17,60	6M	915
06/04/2021	2,79%	0,46	16,96	16,21	16,21	16,96	2M	181
05/04/2021	0,92%	0,15	16,50	16,45	15,94	16,51	2M	407
01/04/2021	2,19%	0,35	16,35	16,05	15,95	16,40	511K	59
31/03/2021	-1,84%	-0,30	16,00	16,28	15,98	16,45	8M	1.036
30/03/2021	2,52%	0,40	16,30	15,90	15,69	16,64	15M	613
29/03/2021	-0,93%	-0,15	15,90	15,76	15,43	16,19	10M	523
26/03/2021	2,88%	0,45	16,05	15,60	15,60	16,10	7M	310
25/03/2021	4,35%	0,65	15,60	15,30	15,21	15,72	2M	412
24/03/2021	0,34%	0,05	14,95	15,13	14,95	15,48	3M	298
23/03/2021	-2,87%	-0,44	14,90	15,40	14,90	15,40	3M	444
22/03/2021	2,27%	0,34	15,34	14,82	14,61	15,60	5M	701
19/03/2021	0,81%	0,12	15,00	14,73	14,70	15,00	1M	212
18/03/2021	-0,13%	-0,02	14,88	14,90	14,43	15,01	13M	1.987
17/03/2021	0,00%	0,00	14,90	15,00	14,43	15,16	10M	884
16/03/2021	-0,67%	-0,10	14,90	15,00	14,81	15,39	6M	1.030
15/03/2021	0,00%	0,00	15,00	14,99	14,72	15,87	10M	1.953
12/03/2021	1,01%	0,15	15,00	14,60	14,50	15,00	4M	1.036
11/03/2021	1,30%	0,19	14,85	14,67	14,40	14,85	4M	418
10/03/2021	-2,27%	-0,34	14,66	14,90	14,50	14,90	2M	516
09/03/2021	-3,23%	-0,50	15,00	15,41	14,82	15,64	11M	1.013
08/03/2021	-3,31%	-0,53	15,50	16,01	15,15	16,09	11M	1.486
05/03/2021	0,19%	0,03	16,03	15,74	15,71	16,17	8M	1.084
04/03/2021	3,36%	0,52	16,00	15,36	15,36	16,00	7M	1.725
03/03/2021	-3,55%	-0,57	15,48	16,05	15,15	16,05	8M	2.462
02/03/2021	-3,02%	-0,50	16,05	16,80	15,68	16,80	8M	1.060
01/03/2021	0,91%	0,15	16,55	16,40	16,20	17,29	8M	1.339
26/02/2021	-3,53%	-0,60	16,40	16,82	16,08	17,00	21M	2.480
25/02/2021	-1,73%	-0,30	17,00	17,50	16,85	17,54	14M	1.727
24/02/2021	2,98%	0,50	17,30	16,47	16,30	17,48	8M	1.185
23/02/2021	0,48%	0,08	16,80	16,61	16,30	16,90	5M	838
22/02/2021	-3,91%	-0,68	16,72	17,00	15,99	17,38	19M	2.099
19/02/2021	-0,57%	-0,10	17,40	17,32	17,01	17,55	28M	4.424
18/02/2021	0,00%	0,00	17,50	17,21	17,20	17,55	19M	2.752
17/02/2021	-	-	17,50	17,51	17,17	17,79	116M	14.611

Date,Open,High,Low,Close,Volume
22-Jul-21,22.94,23.30,21.98,22.01,3153727
21-Jul-21,21.64,22.89,21.50,22.79,1359645
20-Jul-21,22.21,22.44,21.22,21.80,3350811
19-Jul-21,20.37,22.25,20.11,22.25,2962299
16-Jul-21,20.56,20.69,20.21,20.38,1138424
15-Jul-21,19.91,20.80,19.90,20.38,3004462
14-Jul-21,20.26,20.38,19.86,20.04,1828201
13-Jul-21,19.88,20.00,19.83,20.00,719073
12-Jul-21,20.20,20.72,19.88,20.10,2510491
08-Jul-21,19.47,20.30,19.40,20.25,29605778
07-Jul-21,19.66,20.07,19.39,19.84,2064685
06-Jul-21,19.89,20.27,19.18,19.80,1467822
05-Jul-21,18.39,20.19,18.39,20.00,1255666
02-Jul-21,17.70,19.10,17.70,18.64,2740728
01-Jul-21,17.89,17.97,17.35,17.50,1337259
30-Jun-21,17.82,18.30,17.76,17.85,3543091
29-Jun-21,18.42,19.27,17.80,17.86,2597643
28-Jun-21,18.94,19.17,18.27,18.54,1636768
25-Jun-21,18.88,18.91,18.20,18.89,2369617
24-Jun-21,19.19,19.19,18.78,18.90,994057
23-Jun-21,19.57,19.63,19.00,19.00,2670069
22-Jun-21,19.62,19.84,19.38,19.60,1213671
21-Jun-21,19.48,19.74,19.04,19.74,1446338
18-Jun-21,19.82,19.86,19.45,19.48,1859571
17-Jun-21,19.87,20.10,19.79,19.90,1147965
16-Jun-21,19.88,20.20,19.52,20.00,2502430
15-Jun-21,20.21,20.39,19.80,19.93,1394986
14-Jun-21,20.02,20.20,19.63,20.11,1482789
11-Jun-21,20.16,20.49,19.70,20.04,2825246
10-Jun-21,20.37,20.76,19.82,20.27,3544818
09-Jun-21,20.04,20.57,19.95,20.42,3393818
08-Jun-21,19.74,20.59,19.41,20.23,3695876
07-Jun-21,19.41,19.85,19.40,19.74,2131979
04-Jun-21,20.15,20.15,19.36,19.57,2718318
02-Jun-21,19.75,19.97,19.53,19.71,2045707
01-Jun-21,19.71,20.27,19.30,19.75,4611100
31-May-21,19.00,19.71,18.86,19.71,2224119
28-May-21,18.71,19.01,18.51,19.00,2126771
27-May-21,18.27,19.05,18.02,18.70,2126469
26-May-21,17.80,18.43,17.40,18.25,2746684
25-May-21,17.68,18.17,17.16,17.91,3867261
24-May-21,16.98,17.65,16.47,17.65,3535700
21-May-21,16.95,17.03,16.33,17.00,2053912
20-May-21,17.60,18.24,16.72,16.90,5265644
19-May-21,18.34,18.66,17.55,17.57,2810776
18-May-21,18.65,19.45,18.36,18.47,3063780
17-May-21,18.85,19.27,18.15,19.00,5201352
14-May-21,19.10,19.33,18.21,18.97,6136161
13-May-21,19.24,19.70,18.46,19.20,4362086
12-May-21,20.66,20.97,18.80,19.10,8994158
11-May-21,20.61,21.00,20.51,20.98,1880958
10-May-21,20.26,21.00,20.11,20.85,5352778
07-May-21,20.22,20.65,20.11,20.50,2186127
06-May-21,19.93,20.00,19.26,20.00,2892840
05-May-21,20.94,21.14,19.65,20.00,6201654
04-May-21,20.19,20.93,20.04,20.68,2995084
03-May-21,21.05,21.05,20.02,20.30,3012083
30-Apr-21,20.43,21.20,19.58,20.90,6835461
29-Apr-21,20.75,21.37,20.09,20.45,5557707
28-Apr-21,19.73,20.96,19.28,20.75,4542025
27-Apr-21,19.70,19.85,19.33,19.75,7234671
26-Apr-21,19.19,19.63,18.85,19.60,2634264
23-Apr-21,18.90,19.10,18.70,19.10,3652307
22-Apr-21,18.07,19.05,18.07,18.95,4284400
20-Apr-21,17.70,18.30,17.56,18.15,5599848
19-Apr-21,17.53,17.88,17.47,17.77,1661564
16-Apr-21,17.66,17.98,17.33,17.71,3592100
15-Apr-21,17.53,17.70,17.10,17.69,1846155
14-Apr-21,17.36,17.60,17.10,17.35,1645323
13-Apr-21,17.06,17.60,16.93,17.40,10971028
12-Apr-21,17.00,17.28,16.87,17.13,1795157
09-Apr-21,17.04,17.48,16.84,17.05,1275412
08-Apr-21,17.63,17.63,16.90,17.04,3982335
07-Apr-21,16.88,17.60,16.66,17.10,5624299
06-Apr-21,16.21,16.96,16.21,16.96,2418338
05-Apr-21,16.45,16.51,15.94,16.50,2299321
01-Apr-21,16.05,16.40,15.95,16.35,510570
31-Mar-21,16.28,16.45,15.98,16.00,7610772
30-Mar-21,15.90,16.64,15.69,16.30,15418499
29-Mar-21,15.76,16.19,15.43,15.90,10238628
26-Mar-21,15.60,16.10,15.60,16.05,7421803
25-Mar-21,15.30,15.72,15.21,15.60,1838313
24-Mar-21,15.13,15.48,14.95,14.95,3005290
23-Mar-21,15.40,15.40,14.90,14.90,2622740
22-Mar-21,14.82,15.60,14.61,15.34,4872639
19-Mar-21,14.73,15.00,14.70,15.00,1336501
18-Mar-21,14.90,15.01,14.43,14.88,12504260
17-Mar-21,15.00,15.16,14.43,14.90,10278421
16-Mar-21,15.00,15.39,14.81,14.90,5655353
15-Mar-21,14.99,15.87,14.72,15.00,10391843
12-Mar-21,14.60,15.00,14.50,15.00,4106475
11-Mar-21,14.67,14.85,14.40,14.85,3565766
10-Mar-21,14.90,14.90,14.50,14.66,2217590
09-Mar-21,15.41,15.64,14.82,15.00,11167760
08-Mar-21,16.01,16.09,15.15,15.50,10834266
05-Mar-21,15.74,16.17,15.71,16.03,8120268
04-Mar-21,15.36,16.00,15.36,16.00,6777291
03-Mar-21,16.05,16.05,15.15,15.48,8053288
02-Mar-21,16.80,16.80,15.68,16.05,8329314
01-Mar-21,16.40,17.29,16.20,16.55,7929346
26-Feb-21,16.82,17.00,16.08,16.40,20806713
25-Feb-21,17.50,17.54,16.85,17.00,14058501
24-Feb-21,16.47,17.48,16.30,17.30,8452213
23-Feb-21,16.61,16.90,16.30,16.80,5084729
22-Feb-21,17.00,17.38,15.99,16.72,18571656
19-Feb-21,17.32,17.55,17.01,17.40,28402258
18-Feb-21,17.21,17.55,17.20,17.50,19176742
17-Feb-21,17.51,17.79,17.17,17.50,116290350

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ELMD3

cotações, gráficos e mais...