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
16/10/2026	-0,89%	-0,20	22,30	22,79	22,30	22,79	293	3
15/10/2026	8,07%	1,68	22,50	21,95	21,95	22,50	16K	4
13/10/2026	6,93%	1,35	20,82	21,09	20,82	21,09	146	4
06/10/2026	-1,67%	-0,33	19,47	19,63	19,47	19,63	39	2
05/10/2026	-1,69%	-0,34	19,80	19,20	19,20	19,81	138	3
02/10/2026	3,60%	0,70	20,14	19,83	19,82	20,14	1K	3
01/10/2026	-2,36%	-0,47	19,44	19,91	19,44	19,91	317	4
30/09/2026	-0,45%	-0,09	19,91	19,91	19,91	19,91	19	1
28/09/2026	-5,03%	-1,06	20,00	21,28	20,00	21,28	541	3
24/09/2026	-1,03%	-0,22	21,06	21,06	21,06	21,06	21	1
23/09/2026	5,66%	1,14	21,28	21,18	20,94	21,41	657	9
21/09/2026	0,00%	0,00	20,14	20,14	20,14	20,14	20	1
17/09/2026	-0,69%	-0,14	20,14	20,34	20,14	20,34	60	2
16/09/2026	-2,03%	-0,42	20,28	20,28	20,28	20,28	81	1
15/09/2026	-1,80%	-0,38	20,70	20,70	20,70	20,70	62	3
14/09/2026	2,33%	0,48	21,08	20,60	20,60	21,18	210	6
11/09/2026	-4,81%	-1,04	20,60	20,65	20,60	20,65	6K	2
08/09/2026	-2,61%	-0,58	21,64	21,70	21,64	21,90	6K	6
04/09/2026	2,73%	0,59	22,22	21,85	21,62	22,22	71K	9
02/09/2026	0,42%	0,09	21,63	21,58	21,58	21,63	1K	3
01/09/2026	0,05%	0,01	21,54	21,53	21,50	21,54	68K	7
31/08/2026	8,19%	1,63	21,53	23,88	21,53	23,88	10K	20
27/08/2026	-12,18%	-2,76	19,90	22,81	19,90	22,83	723	6
26/08/2026	1,52%	0,34	22,66	22,46	22,45	22,66	9K	4
25/08/2026	0,54%	0,12	22,32	22,32	22,32	22,32	223	1
24/08/2026	3,45%	0,74	22,20	21,92	21,92	22,20	3K	8
21/08/2026	1,71%	0,36	21,46	21,10	21,10	21,46	64	2
20/08/2026	-1,40%	-0,30	21,10	21,60	21,06	21,60	338	4
19/08/2026	16,81%	3,08	21,40	18,71	18,70	21,40	37K	29
17/08/2026	-2,55%	-0,48	18,32	18,80	18,32	18,80	405	3
14/08/2026	-1,05%	-0,20	18,80	18,98	18,80	19,04	4K	3
13/08/2026	0,00%	0,00	19,00	18,87	18,87	19,11	721	5
12/08/2026	1,39%	0,26	19,00	18,85	18,80	19,00	1K	5
11/08/2026	1,08%	0,20	18,74	18,54	18,54	18,74	37	2
10/08/2026	2,04%	0,37	18,54	18,38	18,38	18,66	17K	10
06/08/2026	-2,83%	-0,53	18,17	18,17	18,17	18,17	18	1
05/08/2026	1,30%	0,24	18,70	18,44	18,44	18,70	12K	5
04/08/2026	3,94%	0,70	18,46	17,76	17,76	18,50	1K	4
03/08/2026	-0,78%	-0,14	17,76	17,90	17,76	17,90	4K	4
31/07/2026	-0,22%	-0,04	17,90	17,78	17,78	17,90	178	2
30/07/2026	0,17%	0,03	17,94	17,90	17,90	17,94	53	3
29/07/2026	-0,78%	-0,14	17,91	17,94	17,82	18,31	2K	7
28/07/2026	3,97%	0,69	18,05	17,78	17,78	18,12	1K	8
27/07/2026	2,12%	0,36	17,36	17,36	17,36	17,36	173	1
24/07/2026	1,19%	0,20	17,00	16,80	16,80	17,00	303	5
23/07/2026	-3,89%	-0,68	16,80	17,48	16,80	17,48	69	2
22/07/2026	-1,24%	-0,22	17,48	17,50	17,32	17,50	261	5
21/07/2026	0,34%	0,06	17,70	17,70	17,70	17,70	513	1
20/07/2026	0,11%	0,02	17,64	19,10	17,56	19,10	871	7
17/07/2026	0,34%	0,06	17,62	17,46	17,46	17,62	228	3
16/07/2026	0,34%	0,06	17,56	17,44	17,44	17,56	140	3
15/07/2026	2,34%	0,40	17,50	17,66	17,50	17,66	210	3
14/07/2026	-2,73%	-0,48	17,10	17,28	17,10	17,28	1K	8
13/07/2026	0,23%	0,04	17,58	17,54	17,54	17,72	141	5
10/07/2026	-0,62%	-0,11	17,54	17,83	17,54	17,83	4K	3
09/07/2026	1,20%	0,21	17,65	17,52	17,52	17,65	105	2
08/07/2026	-3,96%	-0,72	17,44	17,89	17,34	17,89	282	5
07/07/2026	0,44%	0,08	18,16	17,90	17,90	18,26	908	5
06/07/2026	-0,88%	-0,16	18,08	17,94	17,94	18,10	468	5
03/07/2026	1,50%	0,27	18,24	18,26	18,24	18,26	36	2
02/07/2026	3,63%	0,63	17,97	17,98	17,97	18,18	1K	3
01/07/2026	2,85%	0,48	17,34	17,42	17,34	17,42	364	2
29/06/2026	-2,20%	-0,38	16,86	17,01	16,86	17,19	904	5
26/06/2026	-2,60%	-0,46	17,24	18,00	17,24	18,00	513	4
25/06/2026	-2,32%	-0,42	17,70	18,08	17,70	18,08	2K	2
24/06/2026	-0,88%	-0,16	18,12	18,47	18,06	18,47	943	5
23/06/2026	0,77%	0,14	18,28	18,28	18,28	18,28	36	2
22/06/2026	-1,14%	-0,21	18,14	18,22	17,96	18,35	7K	314
19/06/2026	0,00%	0,00	18,35	17,84	17,84	18,35	36	2
18/06/2026	0,49%	0,09	18,35	18,26	18,26	18,35	6K	3
17/06/2026	-2,14%	-0,40	18,26	18,38	18,26	18,40	677	3
16/06/2026	-2,30%	-0,44	18,66	18,71	18,66	19,18	14K	7
15/06/2026	1,17%	0,22	19,10	19,10	19,04	19,10	993	3
12/06/2026	2,05%	0,38	18,88	18,88	18,88	18,88	94	4
11/06/2026	-1,70%	-0,32	18,50	18,50	18,50	18,50	18	1
10/06/2026	-0,42%	-0,08	18,82	19,09	18,82	19,09	453	4
09/06/2026	5,94%	1,06	18,90	18,56	18,56	18,90	585	2
08/06/2026	0,00%	0,00	17,84	18,14	17,84	18,14	35	2
05/06/2026	2,18%	0,38	17,84	17,76	17,76	17,84	390	3
03/06/2026	0,69%	0,12	17,46	17,44	17,44	17,46	384	3
02/06/2026	-7,96%	-1,50	17,34	18,84	17,34	18,84	7K	10
01/06/2026	-0,37%	-0,07	18,84	18,91	18,84	18,91	150	3
29/05/2026	-1,97%	-0,38	18,91	18,90	18,90	18,91	208	2
28/05/2026	-3,36%	-0,67	19,29	19,90	19,26	19,90	11K	12
27/05/2026	9,55%	1,74	19,96	19,90	19,04	19,96	11K	13
26/05/2026	1,22%	0,22	18,22	18,19	18,19	18,22	382	2
25/05/2026	-1,59%	-0,29	18,00	18,12	18,00	18,29	7K	5
22/05/2026	10,98%	1,81	18,29	18,22	18,15	18,40	6K	11
21/05/2026	-1,26%	-0,21	16,48	16,86	16,48	16,86	50	2
19/05/2026	0,18%	0,03	16,69	16,69	16,69	16,69	83	1
18/05/2026	-1,42%	-0,24	16,66	16,74	16,66	16,90	657	4
15/05/2026	-0,12%	-0,02	16,90	16,58	16,58	16,90	67	2
14/05/2026	-1,74%	-0,30	16,92	17,18	16,90	17,18	74K	3
13/05/2026	-0,46%	-0,08	17,22	17,08	16,94	17,22	97K	5
12/05/2026	2,49%	0,42	17,30	17,12	17,12	17,30	19K	7
11/05/2026	-2,43%	-0,42	16,88	17,26	16,86	17,26	88K	8
08/05/2026	-1,26%	-0,22	17,30	17,34	17,24	17,34	177K	10
07/05/2026	-1,68%	-0,30	17,52	17,76	17,40	17,82	70	4
06/05/2026	5,44%	0,92	17,82	17,32	17,32	17,82	9K	22
05/05/2026	0,24%	0,04	16,90	16,74	16,74	16,90	1K	4
04/05/2026	7,25%	1,14	16,86	15,72	15,72	16,96	25K	6
30/04/2026	-1,38%	-0,22	15,72	15,94	15,72	15,94	299	3
29/04/2026	-0,38%	-0,06	15,94	15,94	15,94	15,94	191	3
28/04/2026	0,76%	0,12	16,00	16,00	16,00	16,00	192	2
27/04/2026	-1,49%	-0,24	15,88	16,13	15,88	16,13	5K	4
24/04/2026	2,28%	0,36	16,12	16,22	16,12	16,26	1K	4
23/04/2026	0,25%	0,04	15,76	15,86	15,76	15,96	412	4
22/04/2026	-1,75%	-0,28	15,72	16,16	15,70	16,16	68K	6
20/04/2026	0,00%	0,00	16,00	15,86	15,86	16,00	223	3
17/04/2026	1,39%	0,22	16,00	15,93	15,93	16,14	240	4
16/04/2026	0,64%	0,10	15,78	15,71	15,49	15,78	6K	7
15/04/2026	-0,63%	-0,10	15,68	15,94	15,68	15,94	204	2
14/04/2026	4,50%	0,68	15,78	15,66	15,55	15,85	80K	8
13/04/2026	-0,13%	-0,02	15,10	15,28	15,10	15,28	335	3
10/04/2026	-2,45%	-0,38	15,12	15,48	15,10	15,48	5K	4
09/04/2026	1,64%	0,25	15,50	15,41	14,90	15,54	61K	11
08/04/2026	2,62%	0,39	15,25	15,32	15,25	15,36	854	4
07/04/2026	-0,93%	-0,14	14,86	15,00	14,84	15,00	1K	6
06/04/2026	1,35%	0,20	15,00	14,95	14,89	15,05	270	5
02/04/2026	-6,21%	-0,98	14,80	15,00	14,50	15,00	4K	7
01/04/2026	1,48%	0,23	15,78	15,55	15,55	15,82	42K	7
31/03/2026	5,00%	0,74	15,55	15,02	14,91	15,55	2K	5
30/03/2026	-0,94%	-0,14	14,81	15,10	14,62	15,10	20K	11
27/03/2026	-1,90%	-0,29	14,95	15,40	14,80	15,40	2K	11
26/03/2026	-4,63%	-0,74	15,24	15,99	15,12	15,99	7K	11
25/03/2026	2,44%	0,38	15,98	15,80	15,71	16,00	17K	12
24/03/2026	-11,91%	-2,11	15,60	17,89	15,54	17,89	39K	35
23/03/2026	-6,20%	-1,17	17,71	19,52	17,71	19,52	196K	24
20/03/2026	1,18%	0,22	18,88	18,85	18,85	19,02	151	4
19/03/2026	-1,94%	-0,37	18,66	19,03	18,66	19,03	26K	5
18/03/2026	-2,11%	-0,41	19,03	19,64	18,94	19,64	803	5
17/03/2026	-0,72%	-0,14	19,44	19,78	19,44	19,78	5K	7
16/03/2026	-0,10%	-0,02	19,58	19,60	19,30	19,63	1K	6
13/03/2026	-	-	19,60	18,71	18,71	19,60	76	4

Date,Open,High,Low,Close,Volume
16-Oct-26,22.79,22.79,22.30,22.30,293
15-Oct-26,21.95,22.50,21.95,22.50,15846
13-Oct-26,21.09,21.09,20.82,20.82,146
06-Oct-26,19.63,19.63,19.47,19.47,39
05-Oct-26,19.20,19.81,19.20,19.80,138
02-Oct-26,19.83,20.14,19.82,20.14,1118
01-Oct-26,19.91,19.91,19.44,19.44,317
30-Sep-26,19.91,19.91,19.91,19.91,19
28-Sep-26,21.28,21.28,20.00,20.00,541
24-Sep-26,21.06,21.06,21.06,21.06,21
23-Sep-26,21.18,21.41,20.94,21.28,657
21-Sep-26,20.14,20.14,20.14,20.14,20
17-Sep-26,20.34,20.34,20.14,20.14,60
16-Sep-26,20.28,20.28,20.28,20.28,81
15-Sep-26,20.70,20.70,20.70,20.70,62
14-Sep-26,20.60,21.18,20.60,21.08,210
11-Sep-26,20.65,20.65,20.60,20.60,6386
08-Sep-26,21.70,21.90,21.64,21.64,6143
04-Sep-26,21.85,22.22,21.62,22.22,70543
02-Sep-26,21.58,21.63,21.58,21.63,1187
01-Sep-26,21.53,21.54,21.50,21.54,68212
31-Aug-26,23.88,23.88,21.53,21.53,9860
27-Aug-26,22.81,22.83,19.90,19.90,723
26-Aug-26,22.46,22.66,22.45,22.66,8579
25-Aug-26,22.32,22.32,22.32,22.32,223
24-Aug-26,21.92,22.20,21.92,22.20,3230
21-Aug-26,21.10,21.46,21.10,21.46,64
20-Aug-26,21.60,21.60,21.06,21.10,338
19-Aug-26,18.71,21.40,18.70,21.40,36898
17-Aug-26,18.80,18.80,18.32,18.32,405
14-Aug-26,18.98,19.04,18.80,18.80,3968
13-Aug-26,18.87,19.11,18.87,19.00,721
12-Aug-26,18.85,19.00,18.80,19.00,1300
11-Aug-26,18.54,18.74,18.54,18.74,37
10-Aug-26,18.38,18.66,18.38,18.54,16966
06-Aug-26,18.17,18.17,18.17,18.17,18
05-Aug-26,18.44,18.70,18.44,18.70,11563
04-Aug-26,17.76,18.50,17.76,18.46,1305
03-Aug-26,17.90,17.90,17.76,17.76,3772
31-Jul-26,17.78,17.90,17.78,17.90,178
30-Jul-26,17.90,17.94,17.90,17.94,53
29-Jul-26,17.94,18.31,17.82,17.91,1784
28-Jul-26,17.78,18.12,17.78,18.05,1302
27-Jul-26,17.36,17.36,17.36,17.36,173
24-Jul-26,16.80,17.00,16.80,17.00,303
23-Jul-26,17.48,17.48,16.80,16.80,69
22-Jul-26,17.50,17.50,17.32,17.48,261
21-Jul-26,17.70,17.70,17.70,17.70,513
20-Jul-26,19.10,19.10,17.56,17.64,871
17-Jul-26,17.46,17.62,17.46,17.62,228
16-Jul-26,17.44,17.56,17.44,17.56,140
15-Jul-26,17.66,17.66,17.50,17.50,210
14-Jul-26,17.28,17.28,17.10,17.10,1149
13-Jul-26,17.54,17.72,17.54,17.58,141
10-Jul-26,17.83,17.83,17.54,17.54,3601
09-Jul-26,17.52,17.65,17.52,17.65,105
08-Jul-26,17.89,17.89,17.34,17.44,282
07-Jul-26,17.90,18.26,17.90,18.16,908
06-Jul-26,17.94,18.10,17.94,18.08,468
03-Jul-26,18.26,18.26,18.24,18.24,36
02-Jul-26,17.98,18.18,17.97,17.97,1168
01-Jul-26,17.42,17.42,17.34,17.34,364
29-Jun-26,17.01,17.19,16.86,16.86,904
26-Jun-26,18.00,18.00,17.24,17.24,513
25-Jun-26,18.08,18.08,17.70,17.70,1914
24-Jun-26,18.47,18.47,18.06,18.12,943
23-Jun-26,18.28,18.28,18.28,18.28,36
22-Jun-26,18.22,18.35,17.96,18.14,6669
19-Jun-26,17.84,18.35,17.84,18.35,36
18-Jun-26,18.26,18.35,18.26,18.35,5816
17-Jun-26,18.38,18.40,18.26,18.26,677
16-Jun-26,18.71,19.18,18.66,18.66,13866
15-Jun-26,19.10,19.10,19.04,19.10,993
12-Jun-26,18.88,18.88,18.88,18.88,94
11-Jun-26,18.50,18.50,18.50,18.50,18
10-Jun-26,19.09,19.09,18.82,18.82,453
09-Jun-26,18.56,18.90,18.56,18.90,585
08-Jun-26,18.14,18.14,17.84,17.84,35
05-Jun-26,17.76,17.84,17.76,17.84,390
03-Jun-26,17.44,17.46,17.44,17.46,384
02-Jun-26,18.84,18.84,17.34,17.34,6782
01-Jun-26,18.91,18.91,18.84,18.84,150
29-May-26,18.90,18.91,18.90,18.91,208
28-May-26,19.90,19.90,19.26,19.29,10923
27-May-26,19.90,19.96,19.04,19.96,10760
26-May-26,18.19,18.22,18.19,18.22,382
25-May-26,18.12,18.29,18.00,18.00,7146
22-May-26,18.22,18.40,18.15,18.29,6342
21-May-26,16.86,16.86,16.48,16.48,50
19-May-26,16.69,16.69,16.69,16.69,83
18-May-26,16.74,16.90,16.66,16.66,657
15-May-26,16.58,16.90,16.58,16.90,67
14-May-26,17.18,17.18,16.90,16.92,73708
13-May-26,17.08,17.22,16.94,17.22,96680
12-May-26,17.12,17.30,17.12,17.30,19002
11-May-26,17.26,17.26,16.86,16.88,88424
08-May-26,17.34,17.34,17.24,17.30,176812
07-May-26,17.76,17.82,17.40,17.52,70
06-May-26,17.32,17.82,17.32,17.82,9456
05-May-26,16.74,16.90,16.74,16.90,1198
04-May-26,15.72,16.96,15.72,16.86,25414
30-Apr-26,15.94,15.94,15.72,15.72,299
29-Apr-26,15.94,15.94,15.94,15.94,191
28-Apr-26,16.00,16.00,16.00,16.00,192
27-Apr-26,16.13,16.13,15.88,15.88,5288
24-Apr-26,16.22,16.26,16.12,16.12,1020
23-Apr-26,15.86,15.96,15.76,15.76,412
22-Apr-26,16.16,16.16,15.70,15.72,68184
20-Apr-26,15.86,16.00,15.86,16.00,223
17-Apr-26,15.93,16.14,15.93,16.00,240
16-Apr-26,15.71,15.78,15.49,15.78,6368
15-Apr-26,15.94,15.94,15.68,15.68,204
14-Apr-26,15.66,15.85,15.55,15.78,79762
13-Apr-26,15.28,15.28,15.10,15.10,335
10-Apr-26,15.48,15.48,15.10,15.12,5242
09-Apr-26,15.41,15.54,14.90,15.50,61446
08-Apr-26,15.32,15.36,15.25,15.25,854
07-Apr-26,15.00,15.00,14.84,14.86,1160
06-Apr-26,14.95,15.05,14.89,15.00,270
02-Apr-26,15.00,15.00,14.50,14.80,4233
01-Apr-26,15.55,15.82,15.55,15.78,41760
31-Mar-26,15.02,15.55,14.91,15.55,1825
30-Mar-26,15.10,15.10,14.62,14.81,20473
27-Mar-26,15.40,15.40,14.80,14.95,2346
26-Mar-26,15.99,15.99,15.12,15.24,7363
25-Mar-26,15.80,16.00,15.71,15.98,17411
24-Mar-26,17.89,17.89,15.54,15.60,39087
23-Mar-26,19.52,19.52,17.71,17.71,196100
20-Mar-26,18.85,19.02,18.85,18.88,151
19-Mar-26,19.03,19.03,18.66,18.66,25768
18-Mar-26,19.64,19.64,18.94,19.03,803
17-Mar-26,19.78,19.78,19.44,19.44,4693
16-Mar-26,19.60,19.63,19.30,19.58,1312
13-Mar-26,18.71,19.60,18.71,19.60,76

*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