Cotação atual, histórico e gráfico do papel: ELCI34

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 ELCI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,37%	0,21	15,59	15,68	15,26	15,68	417	8
18/11/2024	-1,54%	-0,24	15,38	15,42	15,38	15,69	249	10
14/11/2024	2,09%	0,32	15,62	14,99	14,99	15,74	11K	9
13/11/2024	1,06%	0,16	15,30	15,30	15,22	15,30	320	3
12/11/2024	-2,82%	-0,44	15,14	15,37	15,14	15,44	12K	12
11/11/2024	1,70%	0,26	15,58	16,49	15,58	16,49	94	3
08/11/2024	-3,95%	-0,63	15,32	15,90	15,32	15,90	721	12

07/11/2024	6,05%	0,91	15,95	15,95	15,95	15,95	2K	3
06/11/2024	-4,93%	-0,78	15,04	15,75	14,96	15,75	20K	19
05/11/2024	-1,12%	-0,18	15,82	15,96	15,82	15,96	3K	5
04/11/2024	-1,90%	-0,31	16,00	16,27	16,00	16,30	3K	11
01/11/2024	-0,91%	-0,15	16,31	16,48	16,31	16,48	60K	9
31/10/2024	-22,14%	-4,68	16,46	20,52	15,31	20,52	172K	79
30/10/2024	-0,66%	-0,14	21,14	21,10	21,10	21,14	274	7
29/10/2024	1,82%	0,38	21,28	21,13	21,13	21,44	2K	7
28/10/2024	0,48%	0,10	20,90	21,35	20,86	21,66	11K	5
25/10/2024	-0,38%	-0,08	20,80	20,82	20,80	20,82	2K	2
23/10/2024	-0,43%	-0,09	20,88	20,88	20,88	20,88	3K	1
22/10/2024	-0,10%	-0,02	20,97	21,32	20,97	21,32	356	3
21/10/2024	-1,18%	-0,25	20,99	20,99	20,99	20,99	20	1
17/10/2024	-1,12%	-0,24	21,24	21,70	21,24	21,70	2K	3
16/10/2024	-0,74%	-0,16	21,48	21,42	21,42	21,48	1K	3
15/10/2024	-1,10%	-0,24	21,64	21,62	21,62	21,84	6K	3
14/10/2024	-3,53%	-0,80	21,88	21,94	21,88	21,94	2K	4
11/10/2024	5,10%	1,10	22,68	22,15	22,15	22,68	3K	3
09/10/2024	-0,19%	-0,04	21,58	21,58	21,58	21,58	21	1
08/10/2024	-1,37%	-0,30	21,62	21,16	21,14	21,62	3K	5
07/10/2024	0,64%	0,14	21,92	21,94	21,76	21,96	3K	4
03/10/2024	-1,18%	-0,26	21,78	21,78	21,78	21,92	38K	4
02/10/2024	-0,36%	-0,08	22,04	22,04	22,04	22,04	374	1
01/10/2024	-2,47%	-0,56	22,12	22,14	22,12	22,14	2K	2
30/09/2024	-0,18%	-0,04	22,68	23,08	22,68	23,36	25K	6
27/09/2024	-0,35%	-0,08	22,72	22,80	22,72	23,09	3K	4
26/09/2024	7,65%	1,62	22,80	21,89	21,89	23,00	33K	20
25/09/2024	0,57%	0,12	21,18	20,94	20,94	21,26	2K	3
24/09/2024	8,00%	1,56	21,06	20,41	20,41	21,06	50K	26
23/09/2024	-0,41%	-0,08	19,50	19,64	19,50	19,64	214	2
20/09/2024	-4,07%	-0,83	19,58	19,60	19,40	19,60	11K	10
19/09/2024	1,85%	0,37	20,41	20,41	20,41	20,41	2K	1
17/09/2024	2,24%	0,44	20,04	19,70	19,70	20,14	6K	6
16/09/2024	-7,76%	-1,65	19,60	21,23	19,48	21,23	20K	62
13/09/2024	6,78%	1,35	21,25	21,25	21,25	21,25	21	1
12/09/2024	-0,40%	-0,08	19,90	21,24	19,90	21,24	5K	3
11/09/2024	-0,50%	-0,10	19,98	21,23	19,98	21,23	82	3
10/09/2024	-0,99%	-0,20	20,08	21,26	19,80	21,26	1K	4
09/09/2024	-1,17%	-0,24	20,28	20,58	20,28	20,58	3K	4
06/09/2024	-2,01%	-0,42	20,52	20,52	20,52	20,52	123	1
05/09/2024	-3,86%	-0,84	20,94	21,31	20,94	21,31	3K	4
03/09/2024	3,22%	0,68	21,78	21,32	21,32	21,78	221K	18
02/09/2024	-0,47%	-0,10	21,10	21,19	21,10	21,19	7K	5
27/08/2024	-2,57%	-0,56	21,20	21,33	21,07	21,33	13M	3
26/08/2024	1,07%	0,23	21,76	21,76	21,76	21,76	21	1
23/08/2024	0,19%	0,04	21,53	21,71	21,27	21,71	2K	5
22/08/2024	1,85%	0,39	21,49	21,26	21,26	22,15	6K	7
21/08/2024	2,13%	0,44	21,10	21,26	20,90	21,26	460	3
20/08/2024	-1,71%	-0,36	20,66	22,14	20,03	22,14	3K	7
19/08/2024	-3,13%	-0,68	21,02	22,15	21,02	22,48	89K	11
16/08/2024	-0,46%	-0,10	21,70	21,60	21,60	21,70	22K	3
15/08/2024	6,08%	1,25	21,80	21,26	21,26	21,89	29K	5
14/08/2024	-1,77%	-0,37	20,55	21,26	20,55	21,26	226	2
13/08/2024	6,03%	1,19	20,92	20,20	20,20	20,92	41	2
12/08/2024	-3,76%	-0,77	19,73	20,44	19,73	20,44	181K	14
09/08/2024	-4,07%	-0,87	20,50	23,06	20,50	23,06	15K	29
08/08/2024	-1,57%	-0,34	21,37	21,86	21,30	21,86	14K	14
07/08/2024	-2,30%	-0,51	21,71	22,10	21,70	22,10	3K	7
06/08/2024	1,00%	0,22	22,22	22,22	22,22	22,22	22	1
05/08/2024	-3,00%	-0,68	22,00	22,30	21,82	22,30	33K	30
02/08/2024	-2,58%	-0,60	22,68	23,20	22,43	23,20	701	6
01/08/2024	-1,85%	-0,44	23,28	22,94	22,89	23,28	323	4
31/07/2024	-0,08%	-0,02	23,72	23,42	23,42	23,72	215K	3
26/07/2024	0,00%	0,00	23,74	23,92	23,71	23,92	33K	16
25/07/2024	1,84%	0,43	23,74	23,60	23,56	23,74	353	3
24/07/2024	-0,72%	-0,17	23,31	23,31	23,31	23,31	5K	1
23/07/2024	-0,17%	-0,04	23,48	23,48	23,48	23,48	2K	1
22/07/2024	1,73%	0,40	23,52	23,01	23,01	23,52	4K	6
19/07/2024	2,17%	0,49	23,12	22,56	22,31	23,12	14K	7
18/07/2024	-1,95%	-0,45	22,63	24,02	22,63	24,02	12K	12
17/07/2024	0,83%	0,19	23,08	24,04	23,00	24,04	5K	4
16/07/2024	-0,30%	-0,07	22,89	23,02	22,84	23,02	3K	5
15/07/2024	-1,29%	-0,30	22,96	23,49	22,80	23,49	19K	11
12/07/2024	0,69%	0,16	23,26	24,03	23,26	24,03	94	2
11/07/2024	0,17%	0,04	23,10	23,21	23,10	23,21	8K	3
10/07/2024	-2,12%	-0,50	23,06	25,04	23,01	25,04	9K	14
09/07/2024	-3,36%	-0,82	23,56	25,04	23,43	25,04	10K	6
08/07/2024	1,41%	0,34	24,38	25,04	24,37	25,04	2K	4
05/07/2024	-2,40%	-0,59	24,04	24,46	24,04	24,46	6K	9
04/07/2024	-1,08%	-0,27	24,63	26,10	24,50	26,10	1K	5
03/07/2024	0,32%	0,08	24,90	25,06	24,74	25,06	448	4
02/07/2024	0,57%	0,14	24,82	24,82	24,82	24,82	297	1
01/07/2024	0,69%	0,17	24,68	26,07	24,66	26,07	1K	7
28/06/2024	-3,73%	-0,95	24,51	25,89	24,34	25,89	8M	8
27/06/2024	-2,34%	-0,61	25,46	25,40	25,30	25,46	1M	8
26/06/2024	1,09%	0,28	26,07	25,92	25,91	26,11	5K	10
25/06/2024	-0,62%	-0,16	25,79	25,68	25,55	25,79	241K	10
24/06/2024	0,54%	0,14	25,95	25,95	25,95	25,95	228K	1
21/06/2024	2,34%	0,59	25,81	25,81	25,81	25,81	274K	1
20/06/2024	0,52%	0,13	25,22	25,05	24,89	25,31	2K	10
18/06/2024	-3,50%	-0,91	25,09	25,13	25,09	25,15	379K	13
17/06/2024	1,84%	0,47	26,00	25,56	25,56	26,00	93K	4
14/06/2024	-0,23%	-0,06	25,53	25,43	25,43	25,53	158K	5
13/06/2024	-0,74%	-0,19	25,59	25,67	25,59	25,67	38K	3
12/06/2024	-2,20%	-0,58	25,78	25,87	25,70	25,87	313K	5
11/06/2024	-1,42%	-0,38	26,36	26,11	26,10	26,36	234K	12
10/06/2024	0,11%	0,03	26,74	26,56	26,56	26,74	1K	5
07/06/2024	-1,33%	-0,36	26,71	26,66	26,66	26,71	282K	2
05/06/2024	-0,59%	-0,16	27,07	27,15	27,07	27,15	170K	2
04/06/2024	0,48%	0,13	27,23	27,36	27,23	27,36	69K	2
03/06/2024	0,52%	0,14	27,10	26,88	26,88	27,10	46K	5
31/05/2024	1,66%	0,44	26,96	26,72	26,66	27,00	93K	8
29/05/2024	2,35%	0,61	26,52	27,20	26,49	27,20	2K	8
28/05/2024	-4,99%	-1,36	25,91	27,20	25,90	27,20	1K	5
24/05/2024	0,22%	0,06	27,27	27,21	27,12	27,42	46K	18
23/05/2024	-3,17%	-0,89	27,21	27,53	27,21	27,60	233K	11
22/05/2024	3,23%	0,88	28,10	27,93	27,93	28,10	59K	4
20/05/2024	-5,16%	-1,48	27,22	28,55	27,22	28,55	264K	9
17/05/2024	-3,20%	-0,95	28,70	28,85	28,70	28,88	208K	6
16/05/2024	1,75%	0,51	29,65	29,14	29,14	29,72	219K	10
15/05/2024	1,82%	0,52	29,14	29,04	29,04	29,14	755	2
13/05/2024	0,81%	0,23	28,62	28,53	28,53	28,62	512K	5
10/05/2024	0,71%	0,20	28,39	27,94	27,91	28,46	60K	11
09/05/2024	2,85%	0,78	28,19	27,94	27,89	28,28	196K	9
08/05/2024	0,22%	0,06	27,41	27,39	26,99	27,41	21K	16
07/05/2024	-0,44%	-0,12	27,35	27,57	27,22	27,57	101K	11
06/05/2024	-2,48%	-0,70	27,47	28,29	27,40	28,29	315K	12
03/05/2024	-1,74%	-0,50	28,17	28,55	27,71	28,55	233K	22
02/05/2024	-9,50%	-3,01	28,67	28,23	27,86	28,68	1M	19
30/04/2024	1,64%	0,51	31,68	31,69	31,60	31,69	82K	4
29/04/2024	-0,19%	-0,06	31,17	31,47	31,17	31,63	43K	4
26/04/2024	-0,57%	-0,18	31,23	30,78	30,78	31,23	2K	5
25/04/2024	-0,91%	-0,29	31,41	31,41	31,41	31,41	57K	1
24/04/2024	-0,41%	-0,13	31,70	31,70	31,70	31,70	99K	1
23/04/2024	0,16%	0,05	31,83	32,00	31,83	32,13	2K	10
22/04/2024	0,25%	0,08	31,78	31,86	31,65	31,86	231K	4
18/04/2024	-	-	31,70	30,78	30,78	32,00	446K	14

Date,Open,High,Low,Close,Volume
19-Nov-24,15.68,15.68,15.26,15.59,417
18-Nov-24,15.42,15.69,15.38,15.38,249
14-Nov-24,14.99,15.74,14.99,15.62,10542
13-Nov-24,15.30,15.30,15.22,15.30,320
12-Nov-24,15.37,15.44,15.14,15.14,12271
11-Nov-24,16.49,16.49,15.58,15.58,94
08-Nov-24,15.90,15.90,15.32,15.32,721
07-Nov-24,15.95,15.95,15.95,15.95,1914
06-Nov-24,15.75,15.75,14.96,15.04,19695
05-Nov-24,15.96,15.96,15.82,15.82,3368
04-Nov-24,16.27,16.30,16.00,16.00,2709
01-Nov-24,16.48,16.48,16.31,16.31,60242
31-Oct-24,20.52,20.52,15.31,16.46,172027
30-Oct-24,21.10,21.14,21.10,21.14,274
29-Oct-24,21.13,21.44,21.13,21.28,2275
28-Oct-24,21.35,21.66,20.86,20.90,11271
25-Oct-24,20.82,20.82,20.80,20.80,2081
23-Oct-24,20.88,20.88,20.88,20.88,2860
22-Oct-24,21.32,21.32,20.97,20.97,356
21-Oct-24,20.99,20.99,20.99,20.99,20
17-Oct-24,21.70,21.70,21.24,21.24,2465
16-Oct-24,21.42,21.48,21.42,21.48,1457
15-Oct-24,21.62,21.84,21.62,21.64,5952
14-Oct-24,21.94,21.94,21.88,21.88,1621
11-Oct-24,22.15,22.68,22.15,22.68,2566
09-Oct-24,21.58,21.58,21.58,21.58,21
08-Oct-24,21.16,21.62,21.14,21.62,2575
07-Oct-24,21.94,21.96,21.76,21.92,2724
03-Oct-24,21.78,21.92,21.78,21.78,37793
02-Oct-24,22.04,22.04,22.04,22.04,374
01-Oct-24,22.14,22.14,22.12,22.12,1881
30-Sep-24,23.08,23.36,22.68,22.68,24617
27-Sep-24,22.80,23.09,22.72,22.72,2885
26-Sep-24,21.89,23.00,21.89,22.80,32892
25-Sep-24,20.94,21.26,20.94,21.18,1509
24-Sep-24,20.41,21.06,20.41,21.06,50407
23-Sep-24,19.64,19.64,19.50,19.50,214
20-Sep-24,19.60,19.60,19.40,19.58,10715
19-Sep-24,20.41,20.41,20.41,20.41,1530
17-Sep-24,19.70,20.14,19.70,20.04,6034
16-Sep-24,21.23,21.23,19.48,19.60,19710
13-Sep-24,21.25,21.25,21.25,21.25,21
12-Sep-24,21.24,21.24,19.90,19.90,4935
11-Sep-24,21.23,21.23,19.98,19.98,82
10-Sep-24,21.26,21.26,19.80,20.08,1058
09-Sep-24,20.58,20.58,20.28,20.28,3257
06-Sep-24,20.52,20.52,20.52,20.52,123
05-Sep-24,21.31,21.31,20.94,20.94,2849
03-Sep-24,21.32,21.78,21.32,21.78,220995
02-Sep-24,21.19,21.19,21.10,21.10,6775
27-Aug-24,21.33,21.33,21.07,21.20,13194673
26-Aug-24,21.76,21.76,21.76,21.76,21
23-Aug-24,21.71,21.71,21.27,21.53,2224
22-Aug-24,21.26,22.15,21.26,21.49,6346
21-Aug-24,21.26,21.26,20.90,21.10,460
20-Aug-24,22.14,22.14,20.03,20.66,3238
19-Aug-24,22.15,22.48,21.02,21.02,88693
16-Aug-24,21.60,21.70,21.60,21.70,21724
15-Aug-24,21.26,21.89,21.26,21.80,29069
14-Aug-24,21.26,21.26,20.55,20.55,226
13-Aug-24,20.20,20.92,20.20,20.92,41
12-Aug-24,20.44,20.44,19.73,19.73,181453
09-Aug-24,23.06,23.06,20.50,20.50,15070
08-Aug-24,21.86,21.86,21.30,21.37,13515
07-Aug-24,22.10,22.10,21.70,21.71,3093
06-Aug-24,22.22,22.22,22.22,22.22,22
05-Aug-24,22.30,22.30,21.82,22.00,32586
02-Aug-24,23.20,23.20,22.43,22.68,701
01-Aug-24,22.94,23.28,22.89,23.28,323
31-Jul-24,23.42,23.72,23.42,23.72,214902
26-Jul-24,23.92,23.92,23.71,23.74,33278
25-Jul-24,23.60,23.74,23.56,23.74,353
24-Jul-24,23.31,23.31,23.31,23.31,4662
23-Jul-24,23.48,23.48,23.48,23.48,2348
22-Jul-24,23.01,23.52,23.01,23.52,4115
19-Jul-24,22.56,23.12,22.31,23.12,14270
18-Jul-24,24.02,24.02,22.63,22.63,11501
17-Jul-24,24.04,24.04,23.00,23.08,5186
16-Jul-24,23.02,23.02,22.84,22.89,2711
15-Jul-24,23.49,23.49,22.80,22.96,19139
12-Jul-24,24.03,24.03,23.26,23.26,94
11-Jul-24,23.21,23.21,23.10,23.10,7992
10-Jul-24,25.04,25.04,23.01,23.06,9132
09-Jul-24,25.04,25.04,23.43,23.56,9558
08-Jul-24,25.04,25.04,24.37,24.38,1929
05-Jul-24,24.46,24.46,24.04,24.04,6324
04-Jul-24,26.10,26.10,24.50,24.63,1400
03-Jul-24,25.06,25.06,24.74,24.90,448
02-Jul-24,24.82,24.82,24.82,24.82,297
01-Jul-24,26.07,26.07,24.66,24.68,1236
28-Jun-24,25.89,25.89,24.34,24.51,8056530
27-Jun-24,25.40,25.46,25.30,25.46,1123360
26-Jun-24,25.92,26.11,25.91,26.07,5075
25-Jun-24,25.68,25.79,25.55,25.79,241118
24-Jun-24,25.95,25.95,25.95,25.95,228360
21-Jun-24,25.81,25.81,25.81,25.81,273586
20-Jun-24,25.05,25.31,24.89,25.22,2455
18-Jun-24,25.13,25.15,25.09,25.09,378764
17-Jun-24,25.56,26.00,25.56,26.00,93438
14-Jun-24,25.43,25.53,25.43,25.53,158161
13-Jun-24,25.67,25.67,25.59,25.59,37541
12-Jun-24,25.87,25.87,25.70,25.78,313217
11-Jun-24,26.11,26.36,26.10,26.36,234468
10-Jun-24,26.56,26.74,26.56,26.74,1172
07-Jun-24,26.66,26.71,26.66,26.71,281822
05-Jun-24,27.15,27.15,27.07,27.07,170284
04-Jun-24,27.36,27.36,27.23,27.23,69248
03-Jun-24,26.88,27.10,26.88,27.10,46331
31-May-24,26.72,27.00,26.66,26.96,93100
29-May-24,27.20,27.20,26.49,26.52,2281
28-May-24,27.20,27.20,25.90,25.91,1197
24-May-24,27.21,27.42,27.12,27.27,45691
23-May-24,27.53,27.60,27.21,27.21,232809
22-May-24,27.93,28.10,27.93,28.10,59462
20-May-24,28.55,28.55,27.22,27.22,264358
17-May-24,28.85,28.88,28.70,28.70,207892
16-May-24,29.14,29.72,29.14,29.65,218873
15-May-24,29.04,29.14,29.04,29.14,755
13-May-24,28.53,28.62,28.53,28.62,511783
10-May-24,27.94,28.46,27.91,28.39,59621
09-May-24,27.94,28.28,27.89,28.19,195544
08-May-24,27.39,27.41,26.99,27.41,20552
07-May-24,27.57,27.57,27.22,27.35,101257
06-May-24,28.29,28.29,27.40,27.47,315438
03-May-24,28.55,28.55,27.71,28.17,232651
02-May-24,28.23,28.68,27.86,28.67,1041152
30-Apr-24,31.69,31.69,31.60,31.68,81893
29-Apr-24,31.47,31.63,31.17,31.17,42518
26-Apr-24,30.78,31.23,30.78,31.23,1510
25-Apr-24,31.41,31.41,31.41,31.41,57166
24-Apr-24,31.70,31.70,31.70,31.70,98587
23-Apr-24,32.00,32.13,31.83,31.83,2498
22-Apr-24,31.86,31.86,31.65,31.78,230612
18-Apr-24,30.78,32.00,30.78,31.70,445653

*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: ELCI34