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
18/04/2024	5,18%	1,56	31,70	30,78	30,78	32,00	446K	14
17/04/2024	-0,20%	-0,06	30,14	30,03	30,03	30,14	105K	3
16/04/2024	2,13%	0,63	30,20	30,06	30,06	30,20	50K	3
15/04/2024	-0,03%	-0,01	29,57	29,57	29,57	29,57	57K	3
12/04/2024	-3,68%	-1,13	29,58	29,64	29,57	29,67	350K	10
11/04/2024	0,00%	0,00	30,71	30,71	30,71	30,71	24K	1
10/04/2024	-0,23%	-0,07	30,71	30,62	30,62	30,71	132K	3
09/04/2024	0,65%	0,20	30,78	30,74	30,74	30,78	79K	2
08/04/2024	0,46%	0,14	30,58	30,31	30,31	30,62	99K	3
05/04/2024	-0,36%	-0,11	30,44	30,44	30,44	30,44	90K	1
04/04/2024	-0,71%	-0,22	30,55	30,93	30,55	31,04	23K	6

03/04/2024	-4,05%	-1,30	30,77	30,93	30,77	30,93	374K	8
02/04/2024	-0,16%	-0,05	32,07	32,60	31,86	32,66	60K	6
01/04/2024	-0,12%	-0,04	32,12	32,16	31,86	32,16	89K	9
28/03/2024	7,34%	2,20	32,16	30,80	30,80	32,18	659K	13
27/03/2024	3,78%	1,09	29,96	29,45	29,39	29,96	328K	10
26/03/2024	0,38%	0,11	28,87	29,00	28,87	29,21	26K	9
25/03/2024	-3,62%	-1,08	28,76	29,10	28,75	29,10	230K	5
22/03/2024	-2,00%	-0,61	29,84	30,00	29,46	30,02	197K	10
21/03/2024	0,20%	0,06	30,45	30,45	30,45	30,45	34K	1
20/03/2024	-0,98%	-0,30	30,39	30,42	30,38	30,48	105K	5
19/03/2024	-1,00%	-0,31	30,69	30,68	30,68	30,69	82K	2
18/03/2024	-0,90%	-0,28	31,00	30,80	30,80	31,20	193K	10
15/03/2024	-1,32%	-0,42	31,28	31,42	31,24	31,42	121K	4
14/03/2024	-3,59%	-1,18	31,70	32,00	31,70	32,00	280K	5
13/03/2024	4,08%	1,29	32,88	32,84	32,79	32,95	349K	7
12/03/2024	-1,31%	-0,42	31,59	31,96	31,12	31,96	275K	8
11/03/2024	2,79%	0,87	32,01	31,87	31,87	32,08	394K	7
08/03/2024	2,06%	0,63	31,14	30,79	30,79	31,14	27K	8
07/03/2024	2,04%	0,61	30,51	30,43	30,32	30,55	667K	11
06/03/2024	-1,48%	-0,45	29,90	29,55	29,54	29,90	209K	4
05/03/2024	-0,39%	-0,12	30,35	30,00	30,00	30,43	116K	4
04/03/2024	-0,97%	-0,30	30,47	30,47	30,47	30,53	73K	3
01/03/2024	1,62%	0,49	30,77	30,46	30,02	30,77	2K	6
28/02/2024	-0,30%	-0,09	30,28	30,20	30,20	30,28	302	4
27/02/2024	1,23%	0,37	30,37	30,37	30,37	30,37	149K	1
26/02/2024	-4,00%	-1,25	30,00	30,57	30,00	30,57	260K	4
23/02/2024	2,12%	0,65	31,25	30,80	30,80	31,30	96K	5
22/02/2024	1,32%	0,40	30,60	30,79	30,60	30,85	57K	4
21/02/2024	1,82%	0,54	30,20	30,24	30,13	30,24	143K	4
20/02/2024	-1,36%	-0,41	29,66	29,80	29,51	29,80	6K	8
15/02/2024	1,76%	0,52	30,07	30,07	30,07	30,07	126K	1
14/02/2024	-0,47%	-0,14	29,55	29,66	29,55	29,66	3K	3
09/02/2024	1,71%	0,50	29,69	28,99	28,99	29,80	151K	9
08/02/2024	-0,51%	-0,15	29,19	28,98	28,98	29,57	166K	8
07/02/2024	-2,88%	-0,87	29,34	30,00	29,34	30,00	250K	18
06/02/2024	-3,33%	-1,04	30,21	31,02	30,21	31,20	233K	11
05/02/2024	14,01%	3,84	31,25	27,41	27,41	33,13	1M	32
02/02/2024	-0,15%	-0,04	27,41	27,28	27,28	27,41	82	2
01/02/2024	0,59%	0,16	27,45	27,26	26,96	27,45	1K	8
31/01/2024	-1,48%	-0,41	27,29	27,45	27,29	27,67	293K	17
30/01/2024	-0,32%	-0,09	27,70	28,00	27,43	28,18	53K	9
29/01/2024	3,46%	0,93	27,79	27,71	27,70	27,79	131K	4
26/01/2024	1,78%	0,47	26,86	27,03	26,86	27,20	165K	7
25/01/2024	0,50%	0,13	26,39	25,94	25,88	26,39	127K	14
24/01/2024	-0,79%	-0,21	26,26	26,66	26,18	26,67	423K	10
23/01/2024	1,53%	0,40	26,47	27,05	26,47	27,17	184K	5
22/01/2024	0,66%	0,17	26,07	26,07	26,07	26,07	102K	1
19/01/2024	-1,03%	-0,27	25,90	25,93	25,90	25,93	204K	2
18/01/2024	1,83%	0,47	26,17	26,17	26,17	26,17	134K	2
17/01/2024	-3,20%	-0,85	25,70	25,94	25,65	25,94	205K	15
16/01/2024	-1,78%	-0,48	26,55	27,06	26,48	27,06	284K	15
15/01/2024	-0,84%	-0,23	27,03	27,03	27,03	27,03	81	1
12/01/2024	-3,16%	-0,89	27,26	28,00	27,24	28,00	216K	6
11/01/2024	1,62%	0,45	28,15	27,41	27,34	28,15	133K	8
10/01/2024	-1,42%	-0,40	27,70	27,78	27,61	27,79	231K	7
08/01/2024	1,22%	0,34	28,10	27,82	27,68	28,10	185K	4
05/01/2024	-2,15%	-0,61	27,76	28,27	27,76	28,30	1K	11
03/01/2024	-4,38%	-1,30	28,37	29,67	28,37	29,67	257K	8
02/01/2024	0,03%	0,01	29,67	29,46	29,35	29,67	103K	5
28/12/2023	1,92%	0,56	29,66	29,81	29,66	29,81	3M	2
27/12/2023	-0,27%	-0,08	29,10	29,10	29,10	29,10	29	1
26/12/2023	0,72%	0,21	29,18	28,97	28,97	29,18	638	3
22/12/2023	-1,19%	-0,35	28,97	29,26	28,97	29,26	220K	7
21/12/2023	-0,74%	-0,22	29,32	29,35	29,32	29,44	5M	11
20/12/2023	-2,54%	-0,77	29,54	30,09	29,54	30,23	148K	8
19/12/2023	3,27%	0,96	30,31	29,60	29,14	30,47	329K	21
18/12/2023	-0,44%	-0,13	29,35	29,22	29,22	29,35	7K	2
15/12/2023	-1,57%	-0,47	29,48	29,64	29,45	29,66	176K	5
14/12/2023	2,67%	0,78	29,95	30,02	29,84	30,06	268K	9
13/12/2023	3,37%	0,95	29,17	28,13	28,13	29,28	220K	8
12/12/2023	2,17%	0,60	28,22	28,09	28,09	28,22	73K	2
11/12/2023	0,15%	0,04	27,62	27,64	27,59	27,68	746	26
08/12/2023	-0,58%	-0,16	27,58	27,43	27,43	27,58	208K	4
07/12/2023	0,91%	0,25	27,74	27,30	27,29	27,92	87K	8
06/12/2023	1,10%	0,30	27,49	27,00	27,00	27,49	109K	3
05/12/2023	-5,98%	-1,73	27,19	28,70	27,19	28,70	354K	18
04/12/2023	7,95%	2,13	28,92	27,91	27,91	28,96	812K	17
01/12/2023	2,37%	0,62	26,79	26,17	26,17	26,87	531K	12
30/11/2023	1,67%	0,43	26,17	26,17	26,17	26,17	78	1
29/11/2023	-0,16%	-0,04	25,74	25,00	25,00	26,08	666	14
28/11/2023	2,63%	0,66	25,78	24,81	24,81	25,78	15K	6
24/11/2023	0,44%	0,11	25,12	25,01	25,01	25,33	78K	4
22/11/2023	2,17%	0,53	25,01	24,89	24,89	25,01	139K	3
21/11/2023	-0,85%	-0,21	24,48	24,50	24,48	24,50	170K	4
20/11/2023	-0,52%	-0,13	24,69	25,08	24,50	25,11	70K	6
16/11/2023	-0,28%	-0,07	24,82	24,89	24,67	24,89	83K	5
14/11/2023	7,66%	1,77	24,89	24,64	24,64	24,97	542K	10
13/11/2023	-1,53%	-0,36	23,12	23,11	23,11	23,28	154K	6
10/11/2023	-0,80%	-0,19	23,48	23,00	23,00	23,51	65K	11
09/11/2023	-1,13%	-0,27	23,67	24,52	23,67	24,52	63K	7
08/11/2023	2,53%	0,59	23,94	23,97	23,83	24,19	228K	11
07/11/2023	1,57%	0,36	23,35	22,98	22,86	23,35	217K	6
06/11/2023	1,37%	0,31	22,99	25,78	22,78	25,78	4K	14
03/11/2023	4,52%	0,98	22,68	23,17	22,68	23,72	392K	23
01/11/2023	-19,63%	-5,30	21,70	23,00	21,40	23,00	2M	69
31/10/2023	0,71%	0,19	27,00	26,86	26,80	27,06	60K	4
30/10/2023	3,12%	0,81	26,81	26,17	25,83	27,05	390K	11
27/10/2023	-7,08%	-1,98	26,00	27,90	26,00	27,90	41K	13
26/10/2023	-0,32%	-0,09	27,98	28,06	27,98	28,06	93K	4
25/10/2023	-2,57%	-0,74	28,07	28,20	27,95	28,20	37K	12
24/10/2023	1,09%	0,31	28,81	28,82	28,81	28,82	57	2
23/10/2023	-1,62%	-0,47	28,50	28,75	28,50	28,75	114	2
20/10/2023	-0,86%	-0,25	28,97	28,80	28,80	28,97	720	4
19/10/2023	-0,38%	-0,11	29,22	29,34	29,17	29,44	68K	5
18/10/2023	-1,87%	-0,56	29,33	29,80	29,33	29,80	152K	5
17/10/2023	1,49%	0,44	29,89	29,83	29,78	29,89	489K	4
16/10/2023	0,89%	0,26	29,45	29,33	29,24	29,45	124K	9
13/10/2023	-0,98%	-0,29	29,19	29,25	29,17	29,25	150K	7
11/10/2023	-0,61%	-0,18	29,48	29,66	29,33	29,73	768	6
10/10/2023	-2,08%	-0,63	29,66	30,24	29,65	30,25	109K	6
09/10/2023	-3,75%	-1,18	30,29	28,77	28,77	30,81	321K	12
06/10/2023	3,28%	1,00	31,47	31,55	31,44	31,56	228K	11
05/10/2023	0,36%	0,11	30,47	30,49	30,40	30,49	773K	4
04/10/2023	0,40%	0,12	30,36	30,24	30,24	30,36	1K	5
02/10/2023	-0,07%	-0,02	30,24	30,29	30,24	30,29	25K	2
29/09/2023	1,95%	0,58	30,26	30,24	30,24	30,26	179K	2
28/09/2023	1,33%	0,39	29,68	29,32	29,32	29,68	386K	6
27/09/2023	0,86%	0,25	29,29	29,17	29,17	29,50	245K	7
26/09/2023	-3,23%	-0,97	29,04	29,49	29,04	29,49	226K	15
25/09/2023	-1,41%	-0,43	30,01	30,01	30,01	30,01	153K	1
22/09/2023	1,16%	0,35	30,44	30,09	30,09	30,44	144K	3
21/09/2023	-1,86%	-0,57	30,09	30,37	30,02	30,48	122K	12
20/09/2023	-	-	30,66	30,63	30,63	30,87	49K	120

Date,Open,High,Low,Close,Volume
18-Apr-24,30.78,32.00,30.78,31.70,445653
17-Apr-24,30.03,30.14,30.03,30.14,105255
16-Apr-24,30.06,30.20,30.06,30.20,49689
15-Apr-24,29.57,29.57,29.57,29.57,57070
12-Apr-24,29.64,29.67,29.57,29.58,349779
11-Apr-24,30.71,30.71,30.71,30.71,23646
10-Apr-24,30.62,30.71,30.62,30.71,132003
09-Apr-24,30.74,30.78,30.74,30.78,79311
08-Apr-24,30.31,30.62,30.31,30.58,98586
05-Apr-24,30.44,30.44,30.44,30.44,90102
04-Apr-24,30.93,31.04,30.55,30.55,22733
03-Apr-24,30.93,30.93,30.77,30.77,373856
02-Apr-24,32.60,32.66,31.86,32.07,60148
01-Apr-24,32.16,32.16,31.86,32.12,88584
28-Mar-24,30.80,32.18,30.80,32.16,659093
27-Mar-24,29.45,29.96,29.39,29.96,327818
26-Mar-24,29.00,29.21,28.87,28.87,26478
25-Mar-24,29.10,29.10,28.75,28.76,229973
22-Mar-24,30.00,30.02,29.46,29.84,196724
21-Mar-24,30.45,30.45,30.45,30.45,34408
20-Mar-24,30.42,30.48,30.38,30.39,104766
19-Mar-24,30.68,30.69,30.68,30.69,81792
18-Mar-24,30.80,31.20,30.80,31.00,192862
15-Mar-24,31.42,31.42,31.24,31.28,120616
14-Mar-24,32.00,32.00,31.70,31.70,279532
13-Mar-24,32.84,32.95,32.79,32.88,349390
12-Mar-24,31.96,31.96,31.12,31.59,275162
11-Mar-24,31.87,32.08,31.87,32.01,394165
08-Mar-24,30.79,31.14,30.79,31.14,27169
07-Mar-24,30.43,30.55,30.32,30.51,666882
06-Mar-24,29.55,29.90,29.54,29.90,208991
05-Mar-24,30.00,30.43,30.00,30.35,115844
04-Mar-24,30.47,30.53,30.47,30.47,72620
01-Mar-24,30.46,30.77,30.02,30.77,2043
28-Feb-24,30.20,30.28,30.20,30.28,302
27-Feb-24,30.37,30.37,30.37,30.37,148813
26-Feb-24,30.57,30.57,30.00,30.00,260074
23-Feb-24,30.80,31.30,30.80,31.25,95858
22-Feb-24,30.79,30.85,30.60,30.60,56584
21-Feb-24,30.24,30.24,30.13,30.20,142608
20-Feb-24,29.80,29.80,29.51,29.66,6265
15-Feb-24,30.07,30.07,30.07,30.07,126294
14-Feb-24,29.66,29.66,29.55,29.55,2841
09-Feb-24,28.99,29.80,28.99,29.69,151074
08-Feb-24,28.98,29.57,28.98,29.19,165813
07-Feb-24,30.00,30.00,29.34,29.34,249507
06-Feb-24,31.02,31.20,30.21,30.21,232710
05-Feb-24,27.41,33.13,27.41,31.25,1361774
02-Feb-24,27.28,27.41,27.28,27.41,82
01-Feb-24,27.26,27.45,26.96,27.45,1352
31-Jan-24,27.45,27.67,27.29,27.29,292675
30-Jan-24,28.00,28.18,27.43,27.70,52669
29-Jan-24,27.71,27.79,27.70,27.79,131255
26-Jan-24,27.03,27.20,26.86,26.86,165089
25-Jan-24,25.94,26.39,25.88,26.39,126798
24-Jan-24,26.66,26.67,26.18,26.26,423276
23-Jan-24,27.05,27.17,26.47,26.47,184417
22-Jan-24,26.07,26.07,26.07,26.07,101933
19-Jan-24,25.93,25.93,25.90,25.90,204354
18-Jan-24,26.17,26.17,26.17,26.17,133990
17-Jan-24,25.94,25.94,25.65,25.70,204739
16-Jan-24,27.06,27.06,26.48,26.55,284106
15-Jan-24,27.03,27.03,27.03,27.03,81
12-Jan-24,28.00,28.00,27.24,27.26,215661
11-Jan-24,27.41,28.15,27.34,28.15,133123
10-Jan-24,27.78,27.79,27.61,27.70,231033
08-Jan-24,27.82,28.10,27.68,28.10,185186
05-Jan-24,28.27,28.30,27.76,27.76,1201
03-Jan-24,29.67,29.67,28.37,28.37,257379
02-Jan-24,29.46,29.67,29.35,29.67,102923
28-Dec-23,29.81,29.81,29.66,29.66,2687239
27-Dec-23,29.10,29.10,29.10,29.10,29
26-Dec-23,28.97,29.18,28.97,29.18,638
22-Dec-23,29.26,29.26,28.97,28.97,220467
21-Dec-23,29.35,29.44,29.32,29.32,4699521
20-Dec-23,30.09,30.23,29.54,29.54,148385
19-Dec-23,29.60,30.47,29.14,30.31,328850
18-Dec-23,29.22,29.35,29.22,29.35,7028
15-Dec-23,29.64,29.66,29.45,29.48,175718
14-Dec-23,30.02,30.06,29.84,29.95,267756
13-Dec-23,28.13,29.28,28.13,29.17,220080
12-Dec-23,28.09,28.22,28.09,28.22,73371
11-Dec-23,27.64,27.68,27.59,27.62,746
08-Dec-23,27.43,27.58,27.43,27.58,208344
07-Dec-23,27.30,27.92,27.29,27.74,86902
06-Dec-23,27.00,27.49,27.00,27.49,109349
05-Dec-23,28.70,28.70,27.19,27.19,354096
04-Dec-23,27.91,28.96,27.91,28.92,811520
01-Dec-23,26.17,26.87,26.17,26.79,531265
30-Nov-23,26.17,26.17,26.17,26.17,78
29-Nov-23,25.00,26.08,25.00,25.74,666
28-Nov-23,24.81,25.78,24.81,25.78,15372
24-Nov-23,25.01,25.33,25.01,25.12,77510
22-Nov-23,24.89,25.01,24.89,25.01,138522
21-Nov-23,24.50,24.50,24.48,24.48,169942
20-Nov-23,25.08,25.11,24.50,24.69,70220
16-Nov-23,24.89,24.89,24.67,24.82,82503
14-Nov-23,24.64,24.97,24.64,24.89,542237
13-Nov-23,23.11,23.28,23.11,23.12,154142
10-Nov-23,23.00,23.51,23.00,23.48,65025
09-Nov-23,24.52,24.52,23.67,23.67,62660
08-Nov-23,23.97,24.19,23.83,23.94,227620
07-Nov-23,22.98,23.35,22.86,23.35,216642
06-Nov-23,25.78,25.78,22.78,22.99,4112
03-Nov-23,23.17,23.72,22.68,22.68,392127
01-Nov-23,23.00,23.00,21.40,21.70,1588080
31-Oct-23,26.86,27.06,26.80,27.00,59883
30-Oct-23,26.17,27.05,25.83,26.81,390354
27-Oct-23,27.90,27.90,26.00,26.00,41107
26-Oct-23,28.06,28.06,27.98,27.98,92962
25-Oct-23,28.20,28.20,27.95,28.07,37242
24-Oct-23,28.82,28.82,28.81,28.81,57
23-Oct-23,28.75,28.75,28.50,28.50,114
20-Oct-23,28.80,28.97,28.80,28.97,720
19-Oct-23,29.34,29.44,29.17,29.22,68380
18-Oct-23,29.80,29.80,29.33,29.33,151796
17-Oct-23,29.83,29.89,29.78,29.89,488921
16-Oct-23,29.33,29.45,29.24,29.45,124327
13-Oct-23,29.25,29.25,29.17,29.19,149934
11-Oct-23,29.66,29.73,29.33,29.48,768
10-Oct-23,30.24,30.25,29.65,29.66,108852
09-Oct-23,28.77,30.81,28.77,30.29,321108
06-Oct-23,31.55,31.56,31.44,31.47,227940
05-Oct-23,30.49,30.49,30.40,30.47,772941
04-Oct-23,30.24,30.36,30.24,30.36,1423
02-Oct-23,30.29,30.29,30.24,30.24,25170
29-Sep-23,30.24,30.26,30.24,30.26,179353
28-Sep-23,29.32,29.68,29.32,29.68,385728
27-Sep-23,29.17,29.50,29.17,29.29,244870
26-Sep-23,29.49,29.49,29.04,29.04,226411
25-Sep-23,30.01,30.01,30.01,30.01,153051
22-Sep-23,30.09,30.44,30.09,30.44,143767
21-Sep-23,30.37,30.48,30.02,30.09,121987
20-Sep-23,30.63,30.87,30.63,30.66,48757

*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