Cotação atual, histórico e gráfico do papel: ELPL4

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 ELPL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/11/2017	1,40%	0,22	15,98	15,70	15,66	15,98	32M	1.613
23/11/2017	-1,13%	-0,18	15,76	15,95	15,68	15,95	21M	1.372
22/11/2017	0,25%	0,04	15,94	15,90	15,71	16,00	31M	3.603
21/11/2017	1,60%	0,25	15,90	15,65	15,65	15,90	29M	2.921
17/11/2017	0,97%	0,15	15,65	15,35	15,23	15,70	24M	1.716
16/11/2017	0,65%	0,10	15,50	15,40	15,28	15,61	28M	2.593
14/11/2017	0,13%	0,02	15,40	15,37	15,27	15,70	39M	2.783
13/11/2017	1,25%	0,19	15,38	15,23	15,07	15,38	30M	1.666
10/11/2017	0,13%	0,02	15,19	15,20	15,00	15,27	14M	2.076
09/11/2017	0,40%	0,06	15,17	14,99	14,91	15,41	26M	4.029
08/11/2017	1,82%	0,27	15,11	14,80	14,65	15,13	32M	2.414
07/11/2017	-0,54%	-0,08	14,84	15,00	14,47	15,00	17M	4.172
06/11/2017	1,15%	0,17	14,92	14,87	14,58	14,95	19M	2.875
03/11/2017	1,72%	0,25	14,75	14,68	14,68	15,15	26M	6.130
01/11/2017	-1,63%	-0,24	14,50	14,75	14,46	14,83	17M	4.821
31/10/2017	1,80%	0,26	14,74	14,54	14,43	14,81	21M	5.191
30/10/2017	1,33%	0,19	14,48	14,37	14,02	14,63	20M	4.780
27/10/2017	-1,45%	-0,21	14,29	14,49	14,25	14,68	18M	3.677
26/10/2017	-2,95%	-0,44	14,50	15,10	14,47	15,10	28M	5.114
25/10/2017	-0,07%	-0,01	14,94	14,95	14,82	15,13	16M	2.583
24/10/2017	1,15%	0,17	14,95	14,64	14,64	14,97	14M	2.207
23/10/2017	-3,96%	-0,61	14,78	15,26	14,60	15,38	56M	7.168
20/10/2017	-1,54%	-0,24	15,39	15,75	15,25	15,87	19M	3.658
19/10/2017	0,51%	0,08	15,63	15,45	15,29	15,70	15M	4.670
18/10/2017	3,67%	0,55	15,55	15,05	15,05	15,55	16M	3.232
17/10/2017	0,13%	0,02	15,00	15,00	14,60	15,03	74M	4.132
16/10/2017	0,94%	0,14	14,98	14,81	14,79	15,19	28M	3.558
13/10/2017	-0,07%	-0,01	14,84	14,90	14,77	15,08	18M	3.130
11/10/2017	-0,80%	-0,12	14,85	14,93	14,68	14,97	17M	3.960
10/10/2017	0,27%	0,04	14,97	15,04	14,76	15,10	13M	3.285
09/10/2017	0,00%	0,00	14,93	15,00	14,44	15,17	45M	4.089
06/10/2017	2,75%	0,40	14,93	15,29	14,66	15,30	36M	4.938
05/10/2017	5,06%	0,70	14,53	14,03	14,00	15,39	94M	13.326
04/10/2017	0,95%	0,13	13,83	13,58	13,32	14,06	32M	6.606
03/10/2017	7,37%	0,94	13,70	12,85	12,80	13,78	35M	7.092
02/10/2017	0,71%	0,09	12,76	12,69	12,61	13,01	13M	3.295
29/09/2017	1,60%	0,20	12,67	12,65	12,52	12,84	21M	5.224
28/09/2017	-2,12%	-0,27	12,47	12,88	12,37	12,88	27M	6.944
27/09/2017	-2,75%	-0,36	12,74	13,10	12,66	13,20	29M	6.343
26/09/2017	0,31%	0,04	13,10	12,92	12,91	13,35	26M	4.651
25/09/2017	-5,36%	-0,74	13,06	13,90	12,96	14,00	34M	6.428
22/09/2017	1,32%	0,18	13,80	13,38	12,35	14,31	120M	14.882
21/09/2017	-10,81%	-1,65	13,62	15,32	13,62	15,34	63M	6.928
20/09/2017	0,73%	0,11	15,27	15,15	14,96	15,27	97M	4.162
19/09/2017	-0,66%	-0,10	15,16	15,22	15,09	15,28	27M	3.076
18/09/2017	0,39%	0,06	15,26	15,20	15,11	15,40	27M	3.854
15/09/2017	-1,94%	-0,30	15,20	15,40	14,67	15,44	43M	7.892
14/09/2017	-3,00%	-0,48	15,50	15,90	15,50	15,98	23M	4.339
13/09/2017	-1,30%	-0,21	15,98	16,20	15,54	16,20	48M	4.940
12/09/2017	0,87%	0,14	16,19	15,97	15,86	16,36	90M	4.288
11/09/2017	0,38%	0,06	16,05	15,99	15,94	16,13	37M	4.433
08/09/2017	-0,06%	-0,01	15,99	15,95	15,82	16,04	31M	3.166
06/09/2017	-0,93%	-0,15	16,00	16,15	15,80	16,27	33M	4.883
05/09/2017	-0,55%	-0,09	16,15	16,32	16,00	16,40	43M	6.418
04/09/2017	1,75%	0,28	16,24	15,90	15,83	16,25	53M	4.069
01/09/2017	0,25%	0,04	15,96	15,94	15,87	16,00	10M	1.476
31/08/2017	0,57%	0,09	15,92	15,84	15,71	15,95	20M	1.964
30/08/2017	0,19%	0,03	15,83	15,75	15,58	15,83	21M	1.826
29/08/2017	0,32%	0,05	15,80	15,60	15,58	15,80	19M	2.155
28/08/2017	-0,94%	-0,15	15,75	15,95	15,67	16,06	37M	3.474
25/08/2017	0,32%	0,05	15,90	15,86	15,79	15,90	18M	1.563
24/08/2017	0,70%	0,11	15,85	15,73	15,47	15,85	27M	3.827
23/08/2017	0,25%	0,04	15,74	15,71	15,52	15,75	19M	2.236
22/08/2017	1,29%	0,20	15,70	15,60	15,53	15,70	17M	1.794
21/08/2017	0,32%	0,05	15,50	15,36	15,31	15,54	15M	2.975
18/08/2017	-0,64%	-0,10	15,45	15,44	15,30	15,47	12M	1.476
17/08/2017	-0,32%	-0,05	15,55	15,50	15,40	15,59	10M	2.362
16/08/2017	-0,95%	-0,15	15,60	15,75	15,45	15,75	20M	1.416
15/08/2017	0,19%	0,03	15,75	15,68	15,68	15,91	15M	948
14/08/2017	0,45%	0,07	15,72	15,60	15,52	15,76	28M	2.791
11/08/2017	1,29%	0,20	15,65	15,35	15,18	15,65	22M	2.855
10/08/2017	-0,77%	-0,12	15,45	15,55	15,18	15,70	34M	4.214
09/08/2017	1,37%	0,21	15,57	15,30	15,14	15,57	19M	1.199
08/08/2017	2,40%	0,36	15,36	15,17	15,15	15,36	18M	1.852
07/08/2017	1,08%	0,16	15,00	14,85	14,79	15,00	19M	1.327
04/08/2017	0,13%	0,02	14,84	14,93	14,73	14,93	12M	736
03/08/2017	-0,60%	-0,09	14,82	14,88	14,58	14,96	10M	3.203
02/08/2017	3,54%	0,51	14,91	14,39	14,34	14,91	40M	2.433
01/08/2017	0,77%	0,11	14,40	14,29	14,24	14,41	19M	1.713
31/07/2017	0,78%	0,11	14,29	14,20	14,14	14,30	22M	1.280
28/07/2017	-0,35%	-0,05	14,18	14,24	14,00	14,25	22M	2.541
27/07/2017	1,43%	0,20	14,23	14,03	13,90	14,24	30M	3.298
26/07/2017	-0,43%	-0,06	14,03	14,10	13,90	14,15	19M	1.865
25/07/2017	0,36%	0,05	14,09	14,03	13,93	14,09	19M	1.415
24/07/2017	0,50%	0,07	14,04	13,99	13,88	14,10	19M	1.251
21/07/2017	0,72%	0,10	13,97	13,92	13,81	13,98	15M	1.163
20/07/2017	1,17%	0,16	13,87	13,72	13,68	13,88	17M	2.380
19/07/2017	0,66%	0,09	13,71	13,63	13,50	13,72	13M	1.347
18/07/2017	0,37%	0,05	13,62	13,57	13,53	13,63	17M	972
17/07/2017	0,59%	0,08	13,57	13,48	13,45	13,58	20M	1.391
14/07/2017	0,67%	0,09	13,49	13,43	13,33	13,49	14M	1.617
13/07/2017	0,45%	0,06	13,40	13,31	13,22	13,40	14M	2.438
12/07/2017	0,53%	0,07	13,34	13,30	13,22	13,34	19M	1.291
11/07/2017	0,45%	0,06	13,27	13,24	13,04	13,27	9M	1.218
10/07/2017	0,76%	0,10	13,21	13,11	13,09	13,21	19M	2.124
07/07/2017	1,16%	0,15	13,11	12,97	12,97	13,11	21M	2.403
06/07/2017	0,39%	0,05	12,96	12,95	12,84	12,96	17M	2.963
05/07/2017	0,00%	0,00	12,91	12,86	12,77	12,96	18M	1.843
04/07/2017	0,55%	0,07	12,91	12,90	12,82	12,92	8M	852
03/07/2017	1,50%	0,19	12,84	12,67	12,66	12,84	21M	3.247
30/06/2017	1,20%	0,15	12,65	12,58	12,52	12,68	16M	1.414
29/06/2017	0,16%	0,02	12,50	12,48	12,36	12,56	10M	1.176
28/06/2017	0,65%	0,08	12,48	12,44	12,35	12,53	9M	1.205
27/06/2017	0,16%	0,02	12,40	12,29	12,23	12,41	15M	1.409
26/06/2017	0,73%	0,09	12,38	12,30	12,22	12,55	21M	2.913
23/06/2017	-1,36%	-0,17	12,29	12,35	12,29	12,47	9M	1.551
22/06/2017	-0,72%	-0,09	12,46	12,57	12,41	12,69	23M	3.701
21/06/2017	-0,63%	-0,08	12,55	12,63	12,28	12,63	60M	3.549
20/06/2017	1,36%	0,17	12,63	12,40	12,20	12,63	31M	2.719
19/06/2017	0,32%	0,04	12,46	12,45	12,27	12,46	15M	1.947
16/06/2017	2,48%	0,30	12,42	12,05	11,89	12,42	13M	1.795
14/06/2017	0,00%	0,00	12,12	12,25	11,90	12,34	19M	4.542
13/06/2017	1,00%	0,12	12,12	12,00	11,69	12,25	35M	4.671
12/06/2017	-0,41%	-0,05	12,00	11,98	11,84	12,06	10M	2.088
09/06/2017	0,42%	0,05	12,05	12,11	12,05	12,24	20M	2.278
08/06/2017	-0,83%	-0,10	12,00	12,04	11,76	12,04	14M	2.582
07/06/2017	3,95%	0,46	12,10	11,67	11,67	12,10	17M	2.911
06/06/2017	-3,00%	-0,36	11,64	12,10	11,63	12,10	12M	2.975
05/06/2017	-3,38%	-0,42	12,00	12,34	11,93	12,34	16M	2.013
02/06/2017	-0,40%	-0,05	12,42	12,50	12,37	12,55	7M	1.116
01/06/2017	0,65%	0,08	12,47	12,33	12,30	12,47	9M	1.990
31/05/2017	-0,72%	-0,09	12,39	12,55	12,27	12,56	11M	2.435
30/05/2017	-0,40%	-0,05	12,48	12,25	12,17	12,49	29M	3.830
29/05/2017	-2,26%	-0,29	12,53	12,73	12,34	12,78	17M	1.520
26/05/2017	0,94%	0,12	12,82	12,64	12,64	12,85	18M	4.270
25/05/2017	0,08%	0,01	12,70	12,79	12,42	12,90	17M	2.886
24/05/2017	2,84%	0,35	12,69	12,45	12,45	12,80	29M	5.163
23/05/2017	-1,36%	-0,17	12,34	12,54	12,15	12,74	14M	2.623
22/05/2017	-4,94%	-0,65	12,51	13,15	12,02	13,15	25M	4.151
19/05/2017	-1,86%	-0,25	13,16	13,52	13,16	14,00	18M	5.241
18/05/2017	-13,37%	-2,07	13,41	14,63	13,15	14,63	67M	5.586
17/05/2017	0,13%	0,02	15,48	15,43	15,10	15,48	24M	3.351
16/05/2017	-0,06%	-0,01	15,46	15,49	15,31	15,57	17M	3.133
15/05/2017	-	-	15,47	15,58	15,37	15,65	16M	2.334

Date,Open,High,Low,Close,Volume
24-Nov-17,15.70,15.98,15.66,15.98,32240175
23-Nov-17,15.95,15.95,15.68,15.76,20689782
22-Nov-17,15.90,16.00,15.71,15.94,30772221
21-Nov-17,15.65,15.90,15.65,15.90,28604333
17-Nov-17,15.35,15.70,15.23,15.65,23983008
16-Nov-17,15.40,15.61,15.28,15.50,28305645
14-Nov-17,15.37,15.70,15.27,15.40,38520748
13-Nov-17,15.23,15.38,15.07,15.38,30099224
10-Nov-17,15.20,15.27,15.00,15.19,14267965
09-Nov-17,14.99,15.41,14.91,15.17,25631422
08-Nov-17,14.80,15.13,14.65,15.11,31519760
07-Nov-17,15.00,15.00,14.47,14.84,16660819
06-Nov-17,14.87,14.95,14.58,14.92,19433573
03-Nov-17,14.68,15.15,14.68,14.75,26264192
01-Nov-17,14.75,14.83,14.46,14.50,17024026
31-Oct-17,14.54,14.81,14.43,14.74,21352821
30-Oct-17,14.37,14.63,14.02,14.48,20382931
27-Oct-17,14.49,14.68,14.25,14.29,17531451
26-Oct-17,15.10,15.10,14.47,14.50,28064202
25-Oct-17,14.95,15.13,14.82,14.94,16316080
24-Oct-17,14.64,14.97,14.64,14.95,14111319
23-Oct-17,15.26,15.38,14.60,14.78,56017398
20-Oct-17,15.75,15.87,15.25,15.39,19029769
19-Oct-17,15.45,15.70,15.29,15.63,14969644
18-Oct-17,15.05,15.55,15.05,15.55,15934212
17-Oct-17,15.00,15.03,14.60,15.00,73569330
16-Oct-17,14.81,15.19,14.79,14.98,28333933
13-Oct-17,14.90,15.08,14.77,14.84,17628319
11-Oct-17,14.93,14.97,14.68,14.85,17488969
10-Oct-17,15.04,15.10,14.76,14.97,13455794
09-Oct-17,15.00,15.17,14.44,14.93,45390626
06-Oct-17,15.29,15.30,14.66,14.93,36295603
05-Oct-17,14.03,15.39,14.00,14.53,94222196
04-Oct-17,13.58,14.06,13.32,13.83,31950916
03-Oct-17,12.85,13.78,12.80,13.70,35202681
02-Oct-17,12.69,13.01,12.61,12.76,13061786
29-Sep-17,12.65,12.84,12.52,12.67,20554322
28-Sep-17,12.88,12.88,12.37,12.47,27353658
27-Sep-17,13.10,13.20,12.66,12.74,28714190
26-Sep-17,12.92,13.35,12.91,13.10,25772229
25-Sep-17,13.90,14.00,12.96,13.06,34456420
22-Sep-17,13.38,14.31,12.35,13.80,119616323
21-Sep-17,15.32,15.34,13.62,13.62,62941173
20-Sep-17,15.15,15.27,14.96,15.27,97076530
19-Sep-17,15.22,15.28,15.09,15.16,26703964
18-Sep-17,15.20,15.40,15.11,15.26,27174295
15-Sep-17,15.40,15.44,14.67,15.20,42883426
14-Sep-17,15.90,15.98,15.50,15.50,23380021
13-Sep-17,16.20,16.20,15.54,15.98,47750836
12-Sep-17,15.97,16.36,15.86,16.19,90070102
11-Sep-17,15.99,16.13,15.94,16.05,37422855
08-Sep-17,15.95,16.04,15.82,15.99,30943428
06-Sep-17,16.15,16.27,15.80,16.00,32603705
05-Sep-17,16.32,16.40,16.00,16.15,43318524
04-Sep-17,15.90,16.25,15.83,16.24,53170202
01-Sep-17,15.94,16.00,15.87,15.96,10020446
31-Aug-17,15.84,15.95,15.71,15.92,20493576
30-Aug-17,15.75,15.83,15.58,15.83,20781802
29-Aug-17,15.60,15.80,15.58,15.80,19308862
28-Aug-17,15.95,16.06,15.67,15.75,36509305
25-Aug-17,15.86,15.90,15.79,15.90,17898066
24-Aug-17,15.73,15.85,15.47,15.85,26819109
23-Aug-17,15.71,15.75,15.52,15.74,18530898
22-Aug-17,15.60,15.70,15.53,15.70,17432265
21-Aug-17,15.36,15.54,15.31,15.50,14747675
18-Aug-17,15.44,15.47,15.30,15.45,11950470
17-Aug-17,15.50,15.59,15.40,15.55,10036337
16-Aug-17,15.75,15.75,15.45,15.60,20019955
15-Aug-17,15.68,15.91,15.68,15.75,14699881
14-Aug-17,15.60,15.76,15.52,15.72,27927691
11-Aug-17,15.35,15.65,15.18,15.65,21639371
10-Aug-17,15.55,15.70,15.18,15.45,34162391
09-Aug-17,15.30,15.57,15.14,15.57,18667398
08-Aug-17,15.17,15.36,15.15,15.36,18307729
07-Aug-17,14.85,15.00,14.79,15.00,18542807
04-Aug-17,14.93,14.93,14.73,14.84,12398328
03-Aug-17,14.88,14.96,14.58,14.82,9922229
02-Aug-17,14.39,14.91,14.34,14.91,39702237
01-Aug-17,14.29,14.41,14.24,14.40,19093687
31-Jul-17,14.20,14.30,14.14,14.29,21729878
28-Jul-17,14.24,14.25,14.00,14.18,21836766
27-Jul-17,14.03,14.24,13.90,14.23,29912479
26-Jul-17,14.10,14.15,13.90,14.03,19229803
25-Jul-17,14.03,14.09,13.93,14.09,18637691
24-Jul-17,13.99,14.10,13.88,14.04,19025467
21-Jul-17,13.92,13.98,13.81,13.97,15470366
20-Jul-17,13.72,13.88,13.68,13.87,17398266
19-Jul-17,13.63,13.72,13.50,13.71,13363848
18-Jul-17,13.57,13.63,13.53,13.62,16713599
17-Jul-17,13.48,13.58,13.45,13.57,20388359
14-Jul-17,13.43,13.49,13.33,13.49,13676112
13-Jul-17,13.31,13.40,13.22,13.40,14073608
12-Jul-17,13.30,13.34,13.22,13.34,19312651
11-Jul-17,13.24,13.27,13.04,13.27,8680196
10-Jul-17,13.11,13.21,13.09,13.21,19404834
07-Jul-17,12.97,13.11,12.97,13.11,21056576
06-Jul-17,12.95,12.96,12.84,12.96,17495410
05-Jul-17,12.86,12.96,12.77,12.91,17994474
04-Jul-17,12.90,12.92,12.82,12.91,8211724
03-Jul-17,12.67,12.84,12.66,12.84,21098775
30-Jun-17,12.58,12.68,12.52,12.65,15962982
29-Jun-17,12.48,12.56,12.36,12.50,9788562
28-Jun-17,12.44,12.53,12.35,12.48,9383058
27-Jun-17,12.29,12.41,12.23,12.40,14761885
26-Jun-17,12.30,12.55,12.22,12.38,20700123
23-Jun-17,12.35,12.47,12.29,12.29,9355755
22-Jun-17,12.57,12.69,12.41,12.46,22550008
21-Jun-17,12.63,12.63,12.28,12.55,59505479
20-Jun-17,12.40,12.63,12.20,12.63,30830421
19-Jun-17,12.45,12.46,12.27,12.46,15401611
16-Jun-17,12.05,12.42,11.89,12.42,12815842
14-Jun-17,12.25,12.34,11.90,12.12,18950600
13-Jun-17,12.00,12.25,11.69,12.12,34944879
12-Jun-17,11.98,12.06,11.84,12.00,9632296
09-Jun-17,12.11,12.24,12.05,12.05,20337044
08-Jun-17,12.04,12.04,11.76,12.00,13747996
07-Jun-17,11.67,12.10,11.67,12.10,17073896
06-Jun-17,12.10,12.10,11.63,11.64,11706509
05-Jun-17,12.34,12.34,11.93,12.00,15616638
02-Jun-17,12.50,12.55,12.37,12.42,7463193
01-Jun-17,12.33,12.47,12.30,12.47,8640387
31-May-17,12.55,12.56,12.27,12.39,10580572
30-May-17,12.25,12.49,12.17,12.48,29005944
29-May-17,12.73,12.78,12.34,12.53,17066013
26-May-17,12.64,12.85,12.64,12.82,17950035
25-May-17,12.79,12.90,12.42,12.70,17391192
24-May-17,12.45,12.80,12.45,12.69,29314206
23-May-17,12.54,12.74,12.15,12.34,14113648
22-May-17,13.15,13.15,12.02,12.51,24586841
19-May-17,13.52,14.00,13.16,13.16,17830840
18-May-17,14.63,14.63,13.15,13.41,67202389
17-May-17,15.43,15.48,15.10,15.48,23514665
16-May-17,15.49,15.57,15.31,15.46,17248157
15-May-17,15.58,15.65,15.37,15.47,15560945

*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: ELPL4