Cotação atual, histórico e gráfico do papel: ELAS11

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 ELAS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2026	-0,47%	-0,76	160,36	161,30	160,36	161,30	5M	7
03/06/2026	-2,35%	-3,88	161,12	162,00	161,08	162,99	530K	24
02/06/2026	1,29%	2,10	165,00	165,25	164,14	165,58	5M	27
01/06/2026	-0,79%	-1,30	162,90	164,59	162,77	164,59	335K	13
29/05/2026	-0,48%	-0,80	164,20	163,48	163,29	164,52	170K	10
28/05/2026	-0,36%	-0,60	165,00	165,30	164,53	166,57	763K	32
27/05/2026	-1,11%	-1,86	165,60	167,20	165,60	167,21	606K	20
26/05/2026	-0,23%	-0,39	167,46	166,22	164,00	167,76	1M	37
25/05/2026	1,11%	1,85	167,85	168,75	166,53	169,07	976K	18
22/05/2026	-0,73%	-1,22	166,00	168,30	165,11	168,30	266K	11
21/05/2026	0,14%	0,24	167,22	162,96	162,96	168,94	391K	15
20/05/2026	2,03%	3,32	166,98	167,08	165,83	168,25	163K	10
19/05/2026	-1,92%	-3,21	163,66	164,93	163,66	165,71	227K	11
18/05/2026	0,56%	0,93	166,87	166,62	165,91	167,58	48K	6
15/05/2026	-1,16%	-1,95	165,94	166,12	165,94	166,13	17K	5
14/05/2026	0,59%	0,99	167,89	167,83	167,83	169,86	98K	8
13/05/2026	-2,14%	-3,65	166,90	169,03	166,90	169,03	59K	5
12/05/2026	-0,97%	-1,67	170,55	171,79	170,55	171,79	17K	4
11/05/2026	-1,36%	-2,38	172,22	173,03	172,22	173,03	47K	6
08/05/2026	-0,05%	-0,08	174,60	176,83	174,60	176,83	47K	5
07/05/2026	0,02%	0,03	174,68	175,62	174,65	175,62	27K	5
06/05/2026	-1,44%	-2,56	174,65	178,82	174,65	178,82	532	3
05/05/2026	1,01%	1,77	177,21	176,40	176,40	177,21	353	2
04/05/2026	-1,09%	-1,94	175,44	177,24	175,44	177,24	2K	2
30/04/2026	1,94%	3,38	177,38	177,45	176,96	177,78	6K	8
29/04/2026	-2,71%	-4,85	174,00	175,02	174,00	175,02	91K	10
28/04/2026	-0,57%	-1,03	178,85	175,71	175,71	178,85	12K	6
27/04/2026	-0,76%	-1,37	179,88	181,40	179,88	181,40	4K	3
24/04/2026	-0,45%	-0,82	181,25	184,58	180,79	184,58	10K	4
23/04/2026	-0,89%	-1,63	182,07	186,40	182,07	186,40	5K	3
22/04/2026	-2,08%	-3,91	183,70	189,06	183,70	189,06	19K	6
20/04/2026	0,35%	0,66	187,61	186,71	186,71	187,61	3K	7
17/04/2026	-0,06%	-0,11	186,95	192,13	186,95	192,13	25K	8
16/04/2026	-0,76%	-1,43	187,06	186,35	186,35	187,90	19K	4
15/04/2026	-1,06%	-2,01	188,49	188,09	188,09	189,31	93K	11
14/04/2026	0,63%	1,20	190,50	189,96	189,96	190,89	396K	12
13/04/2026	0,11%	0,20	189,30	191,37	188,18	191,37	5M	7
10/04/2026	0,90%	1,68	189,10	189,45	188,50	189,45	61K	5
09/04/2026	1,49%	2,75	187,42	187,65	187,42	187,65	47K	4
08/04/2026	2,66%	4,79	184,67	184,36	184,36	184,67	22K	5
07/04/2026	-0,13%	-0,23	179,88	178,88	178,02	179,88	200K	179
06/04/2026	-0,13%	-0,24	180,11	180,54	179,69	180,77	174K	394
02/04/2026	-0,25%	-0,45	180,35	180,80	179,19	181,54	27M	129
01/04/2026	0,36%	0,64	180,80	181,06	177,68	181,93	27M	526
31/03/2026	3,05%	5,33	180,16	174,68	174,68	180,16	185K	450
30/03/2026	0,45%	0,78	174,83	175,79	174,09	176,50	158K	374
27/03/2026	-0,77%	-1,35	174,05	173,85	173,64	175,88	281K	447
26/03/2026	-1,46%	-2,60	175,40	176,43	175,06	177,64	160K	438
25/03/2026	1,71%	3,00	178,00	177,02	177,02	178,64	110K	442
24/03/2026	0,21%	0,36	175,00	172,98	172,79	175,00	62K	10
23/03/2026	3,44%	5,81	174,64	174,49	173,56	175,57	190K	448
20/03/2026	-2,43%	-4,20	168,83	171,12	167,65	171,22	117K	406
19/03/2026	0,28%	0,49	173,03	170,63	170,37	173,70	191K	410
18/03/2026	-0,80%	-1,40	172,54	173,88	172,54	174,39	142K	390
17/03/2026	0,16%	0,27	173,94	175,10	173,53	176,26	136K	391
16/03/2026	1,08%	1,85	173,67	174,14	173,17	174,95	159K	443
13/03/2026	-0,88%	-1,52	171,82	174,94	171,37	174,96	164K	440
12/03/2026	-2,72%	-4,84	173,34	175,05	172,58	175,31	160K	444
11/03/2026	0,24%	0,42	178,18	177,96	176,64	179,57	163K	441
10/03/2026	1,54%	2,70	177,76	175,92	174,88	179,49	294K	458
09/03/2026	0,77%	1,33	175,06	173,73	171,58	175,93	240K	437
06/03/2026	-0,84%	-1,47	173,73	175,11	172,83	175,32	165K	380
05/03/2026	-2,72%	-4,90	175,20	181,89	174,54	181,89	200K	614
04/03/2026	1,18%	2,10	180,10	179,89	178,00	181,31	209K	583
03/03/2026	-3,24%	-5,96	178,00	182,00	175,17	182,47	279K	587
02/03/2026	0,36%	0,66	183,96	184,90	180,83	185,11	214K	598
27/02/2026	-1,08%	-2,01	183,30	184,22	183,19	185,34	203K	500
26/02/2026	-0,06%	-0,12	185,31	184,99	183,23	188,55	180K	489
25/02/2026	-0,22%	-0,40	185,43	186,42	184,68	186,54	221K	485
24/02/2026	1,34%	2,46	185,83	184,86	183,76	186,08	180K	484
23/02/2026	-0,55%	-1,02	183,37	183,19	182,86	185,13	326K	479
20/02/2026	0,94%	1,71	184,39	181,15	180,64	187,00	318K	473
19/02/2026	1,22%	2,21	182,68	180,52	180,05	184,15	174K	482
18/02/2026	-0,18%	-0,32	180,47	180,88	179,40	183,63	190K	389
13/02/2026	-0,94%	-1,71	180,79	179,70	178,27	181,62	158K	467
12/02/2026	-0,65%	-1,20	182,50	183,49	181,39	184,04	170K	408
11/02/2026	1,90%	3,43	183,70	182,25	182,11	185,13	230K	464
10/02/2026	0,02%	0,04	180,27	180,00	179,60	182,73	166K	456
09/02/2026	1,93%	3,41	180,23	177,34	177,12	181,25	201K	468
06/02/2026	0,14%	0,24	176,82	176,07	175,42	179,95	215K	354
05/02/2026	0,24%	0,43	176,58	177,12	175,80	179,99	169K	467
04/02/2026	-2,23%	-4,01	176,15	178,82	174,83	178,88	107K	372
03/02/2026	1,70%	3,01	180,16	179,07	178,87	182,50	197K	441
02/02/2026	0,77%	1,35	177,15	177,24	175,91	178,98	105K	444
30/01/2026	-0,88%	-1,56	175,80	176,96	174,57	177,73	171K	436
29/01/2026	-0,83%	-1,48	177,36	180,00	175,93	180,87	292K	423
28/01/2026	1,41%	2,48	178,84	178,00	176,67	178,97	163K	449
27/01/2026	1,75%	3,04	176,36	175,45	175,42	178,08	162K	441
26/01/2026	-0,06%	-0,10	173,32	172,57	171,16	174,00	7M	632
23/01/2026	1,83%	3,11	173,42	171,06	170,20	174,90	993K	479
22/01/2026	2,23%	3,71	170,31	167,68	167,36	171,96	163K	451
21/01/2026	3,16%	5,10	166,60	163,09	160,12	166,60	202K	460
20/01/2026	0,90%	1,44	161,50	159,53	158,75	161,59	145K	454
19/01/2026	-0,02%	-0,04	160,06	159,75	159,50	160,23	147K	453
16/01/2026	-0,37%	-0,60	160,10	160,60	159,23	160,71	252K	438
15/01/2026	0,26%	0,41	160,70	160,44	159,82	162,00	92K	430
14/01/2026	1,95%	3,07	160,29	158,49	157,36	160,29	144K	429
13/01/2026	-0,81%	-1,28	157,22	157,56	156,82	158,05	141K	420
12/01/2026	-0,13%	-0,20	158,50	158,28	157,45	158,76	145K	429
09/01/2026	0,35%	0,55	158,70	156,00	156,00	159,36	151K	434
08/01/2026	0,39%	0,62	158,15	157,64	157,22	158,15	142K	426
07/01/2026	-0,77%	-1,23	157,53	158,16	157,05	158,46	145K	436
06/01/2026	0,91%	1,43	158,76	158,78	158,20	159,05	149K	434
05/01/2026	1,29%	2,01	157,33	155,80	155,66	157,33	153K	372
02/01/2026	-0,56%	-0,88	155,32	155,70	154,76	156,67	152K	402
30/12/2025	0,31%	0,48	156,20	156,96	155,97	156,96	157K	439
29/12/2025	-0,24%	-0,38	155,72	155,66	154,84	155,73	205K	426
26/12/2025	0,38%	0,59	156,10	156,00	155,40	156,10	142K	163
23/12/2025	1,38%	2,11	155,51	154,18	153,88	155,51	249K	431
22/12/2025	-0,50%	-0,77	153,40	154,10	149,95	154,10	1M	135
19/12/2025	0,18%	0,27	154,17	151,43	151,43	155,01	240K	440
18/12/2025	0,26%	0,40	153,90	150,78	150,78	155,86	211K	476
17/12/2025	-0,81%	-1,26	153,50	156,32	152,31	156,32	239K	457
16/12/2025	-2,37%	-3,75	154,76	156,56	154,76	156,69	185K	408
15/12/2025	0,97%	1,53	158,51	158,80	157,91	158,94	157K	372
12/12/2025	0,98%	1,53	156,98	156,32	155,42	157,32	206K	452
11/12/2025	0,02%	0,03	155,45	154,36	154,36	155,97	140K	453
10/12/2025	0,32%	0,49	155,42	154,46	153,93	155,96	149K	501
09/12/2025	0,29%	0,45	154,93	153,41	153,33	155,42	151K	410
08/12/2025	0,40%	0,62	154,48	154,60	153,73	155,34	140K	453
05/12/2025	-4,24%	-6,81	153,86	160,51	153,49	161,24	197K	413
04/12/2025	1,54%	2,44	160,67	159,76	159,62	160,67	145K	438
03/12/2025	0,22%	0,35	158,23	158,33	157,54	158,51	144K	455
02/12/2025	1,63%	2,53	157,88	156,29	156,00	157,88	229K	454
01/12/2025	-0,32%	-0,50	155,35	156,69	154,54	156,69	168K	459
28/11/2025	0,23%	0,36	155,85	155,56	154,88	156,26	156K	454
27/11/2025	-0,01%	-0,01	155,49	155,69	154,14	156,56	150K	452
26/11/2025	1,70%	2,60	155,50	150,78	150,78	155,80	80K	454
25/11/2025	0,44%	0,67	152,90	153,18	151,70	153,29	152K	454
24/11/2025	0,50%	0,75	152,23	151,75	151,50	152,48	135K	433
21/11/2025	-0,44%	-0,67	151,48	151,43	150,22	151,68	174K	441
19/11/2025	-0,59%	-0,90	152,15	152,52	151,81	152,77	137K	423
18/11/2025	-0,20%	-0,30	153,05	152,79	152,54	153,29	162K	456
17/11/2025	-	-	153,35	153,87	152,82	154,08	138K	453

Date,Open,High,Low,Close,Volume
05-Jun-26,161.30,161.30,160.36,160.36,4873545
03-Jun-26,162.00,162.99,161.08,161.12,530267
02-Jun-26,165.25,165.58,164.14,165.00,5316612
01-Jun-26,164.59,164.59,162.77,162.90,334538
29-May-26,163.48,164.52,163.29,164.20,170305
28-May-26,165.30,166.57,164.53,165.00,763089
27-May-26,167.20,167.21,165.60,165.60,605881
26-May-26,166.22,167.76,164.00,167.46,1243962
25-May-26,168.75,169.07,166.53,167.85,975552
22-May-26,168.30,168.30,165.11,166.00,265809
21-May-26,162.96,168.94,162.96,167.22,390650
20-May-26,167.08,168.25,165.83,166.98,163101
19-May-26,164.93,165.71,163.66,163.66,227101
18-May-26,166.62,167.58,165.91,166.87,47836
15-May-26,166.12,166.13,165.94,165.94,17258
14-May-26,167.83,169.86,167.83,167.89,97919
13-May-26,169.03,169.03,166.90,166.90,58757
12-May-26,171.79,171.79,170.55,170.55,17162
11-May-26,173.03,173.03,172.22,172.22,46936
08-May-26,176.83,176.83,174.60,174.60,46627
07-May-26,175.62,175.62,174.65,174.68,27073
06-May-26,178.82,178.82,174.65,174.65,532
05-May-26,176.40,177.21,176.40,177.21,353
04-May-26,177.24,177.24,175.44,175.44,1931
30-Apr-26,177.45,177.78,176.96,177.38,6381
29-Apr-26,175.02,175.02,174.00,174.00,91268
28-Apr-26,175.71,178.85,175.71,178.85,12302
27-Apr-26,181.40,181.40,179.88,179.88,3605
24-Apr-26,184.58,184.58,180.79,181.25,9607
23-Apr-26,186.40,186.40,182.07,182.07,4570
22-Apr-26,189.06,189.06,183.70,183.70,19298
20-Apr-26,186.71,187.61,186.71,187.61,2622
17-Apr-26,192.13,192.13,186.95,186.95,24910
16-Apr-26,186.35,187.90,186.35,187.06,19080
15-Apr-26,188.09,189.31,188.09,188.49,93423
14-Apr-26,189.96,190.89,189.96,190.50,395671
13-Apr-26,191.37,191.37,188.18,189.30,5164450
10-Apr-26,189.45,189.45,188.50,189.10,60654
09-Apr-26,187.65,187.65,187.42,187.42,47042
08-Apr-26,184.36,184.67,184.36,184.67,22343
07-Apr-26,178.88,179.88,178.02,179.88,199965
06-Apr-26,180.54,180.77,179.69,180.11,174001
02-Apr-26,180.80,181.54,179.19,180.35,27124115
01-Apr-26,181.06,181.93,177.68,180.80,27255178
31-Mar-26,174.68,180.16,174.68,180.16,184679
30-Mar-26,175.79,176.50,174.09,174.83,157563
27-Mar-26,173.85,175.88,173.64,174.05,280985
26-Mar-26,176.43,177.64,175.06,175.40,160331
25-Mar-26,177.02,178.64,177.02,178.00,109756
24-Mar-26,172.98,175.00,172.79,175.00,61786
23-Mar-26,174.49,175.57,173.56,174.64,189511
20-Mar-26,171.12,171.22,167.65,168.83,116821
19-Mar-26,170.63,173.70,170.37,173.03,190711
18-Mar-26,173.88,174.39,172.54,172.54,141720
17-Mar-26,175.10,176.26,173.53,173.94,136008
16-Mar-26,174.14,174.95,173.17,173.67,159061
13-Mar-26,174.94,174.96,171.37,171.82,163561
12-Mar-26,175.05,175.31,172.58,173.34,159575
11-Mar-26,177.96,179.57,176.64,178.18,163228
10-Mar-26,175.92,179.49,174.88,177.76,293659
09-Mar-26,173.73,175.93,171.58,175.06,240109
06-Mar-26,175.11,175.32,172.83,173.73,164754
05-Mar-26,181.89,181.89,174.54,175.20,200356
04-Mar-26,179.89,181.31,178.00,180.10,209446
03-Mar-26,182.00,182.47,175.17,178.00,278518
02-Mar-26,184.90,185.11,180.83,183.96,213521
27-Feb-26,184.22,185.34,183.19,183.30,203245
26-Feb-26,184.99,188.55,183.23,185.31,179829
25-Feb-26,186.42,186.54,184.68,185.43,220649
24-Feb-26,184.86,186.08,183.76,185.83,180000
23-Feb-26,183.19,185.13,182.86,183.37,326465
20-Feb-26,181.15,187.00,180.64,184.39,317982
19-Feb-26,180.52,184.15,180.05,182.68,173886
18-Feb-26,180.88,183.63,179.40,180.47,190240
13-Feb-26,179.70,181.62,178.27,180.79,157567
12-Feb-26,183.49,184.04,181.39,182.50,169536
11-Feb-26,182.25,185.13,182.11,183.70,230420
10-Feb-26,180.00,182.73,179.60,180.27,166200
09-Feb-26,177.34,181.25,177.12,180.23,201271
06-Feb-26,176.07,179.95,175.42,176.82,215155
05-Feb-26,177.12,179.99,175.80,176.58,169261
04-Feb-26,178.82,178.88,174.83,176.15,107046
03-Feb-26,179.07,182.50,178.87,180.16,196659
02-Feb-26,177.24,178.98,175.91,177.15,105458
30-Jan-26,176.96,177.73,174.57,175.80,171062
29-Jan-26,180.00,180.87,175.93,177.36,292139
28-Jan-26,178.00,178.97,176.67,178.84,163428
27-Jan-26,175.45,178.08,175.42,176.36,161525
26-Jan-26,172.57,174.00,171.16,173.32,7217705
23-Jan-26,171.06,174.90,170.20,173.42,993231
22-Jan-26,167.68,171.96,167.36,170.31,163087
21-Jan-26,163.09,166.60,160.12,166.60,201750
20-Jan-26,159.53,161.59,158.75,161.50,145049
19-Jan-26,159.75,160.23,159.50,160.06,146999
16-Jan-26,160.60,160.71,159.23,160.10,251863
15-Jan-26,160.44,162.00,159.82,160.70,92302
14-Jan-26,158.49,160.29,157.36,160.29,143638
13-Jan-26,157.56,158.05,156.82,157.22,141493
12-Jan-26,158.28,158.76,157.45,158.50,145134
09-Jan-26,156.00,159.36,156.00,158.70,151203
08-Jan-26,157.64,158.15,157.22,158.15,142136
07-Jan-26,158.16,158.46,157.05,157.53,145215
06-Jan-26,158.78,159.05,158.20,158.76,149447
05-Jan-26,155.80,157.33,155.66,157.33,153165
02-Jan-26,155.70,156.67,154.76,155.32,152410
30-Dec-25,156.96,156.96,155.97,156.20,157401
29-Dec-25,155.66,155.73,154.84,155.72,205189
26-Dec-25,156.00,156.10,155.40,156.10,142465
23-Dec-25,154.18,155.51,153.88,155.51,249191
22-Dec-25,154.10,154.10,149.95,153.40,1284065
19-Dec-25,151.43,155.01,151.43,154.17,240279
18-Dec-25,150.78,155.86,150.78,153.90,211471
17-Dec-25,156.32,156.32,152.31,153.50,239071
16-Dec-25,156.56,156.69,154.76,154.76,184829
15-Dec-25,158.80,158.94,157.91,158.51,156719
12-Dec-25,156.32,157.32,155.42,156.98,206499
11-Dec-25,154.36,155.97,154.36,155.45,140106
10-Dec-25,154.46,155.96,153.93,155.42,149326
09-Dec-25,153.41,155.42,153.33,154.93,150831
08-Dec-25,154.60,155.34,153.73,154.48,139718
05-Dec-25,160.51,161.24,153.49,153.86,197381
04-Dec-25,159.76,160.67,159.62,160.67,144980
03-Dec-25,158.33,158.51,157.54,158.23,143536
02-Dec-25,156.29,157.88,156.00,157.88,229290
01-Dec-25,156.69,156.69,154.54,155.35,167563
28-Nov-25,155.56,156.26,154.88,155.85,156062
27-Nov-25,155.69,156.56,154.14,155.49,149944
26-Nov-25,150.78,155.80,150.78,155.50,79933
25-Nov-25,153.18,153.29,151.70,152.90,151909
24-Nov-25,151.75,152.48,151.50,152.23,135380
21-Nov-25,151.43,151.68,150.22,151.48,174314
19-Nov-25,152.52,152.77,151.81,152.15,137261
18-Nov-25,152.79,153.29,152.54,153.05,161604
17-Nov-25,153.87,154.08,152.82,153.35,138284

*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: ELAS11