ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ELMD3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/2022-6,26%-0,669,8810,609,7010,713M1.323
30/06/20223,43%0,3510,5410,199,9810,573M1.196
29/06/20221,80%0,1810,1910,069,6510,401M853
28/06/20220,60%0,0610,0110,059,6710,171M1.003
27/06/20225,85%0,559,959,409,279,953M1.803
24/06/2022-2,08%-0,209,409,759,309,802M1.061
23/06/2022-2,93%-0,299,609,999,4710,042M1.161
22/06/2022-1,79%-0,189,899,979,8010,261M937
21/06/2022-4,73%-0,5010,0710,709,9610,703M945
20/06/2022-1,21%-0,1310,5710,6410,3710,762M736
17/06/2022-3,86%-0,4310,7011,0810,5011,082M596
15/06/2022-1,68%-0,1911,1311,4711,0811,886M2.002
14/06/2022-5,51%-0,6611,3212,0311,2912,202M994
13/06/2022-7,13%-0,9211,9812,6611,9012,673M1.566
10/06/2022-3,52%-0,4712,9013,3712,6013,395M1.821
09/06/2022-0,67%-0,0913,3713,4413,2113,651M566
08/06/2022-2,32%-0,3213,4613,7613,1013,841M685
07/06/2022-0,36%-0,0513,7813,8413,5013,941M532
06/06/2022-3,29%-0,4713,8314,3613,8314,36938K438
03/06/2022-3,12%-0,4614,3014,7214,2014,722M804
02/06/2022-0,27%-0,0414,7614,9014,3214,901M645
01/06/2022-3,33%-0,5114,8015,3414,6815,361M565
31/05/20221,53%0,2315,3115,1614,9815,472M825
30/05/2022-0,33%-0,0515,0815,2614,6815,425M640
27/05/20220,53%0,0815,1315,1714,9415,182M634
26/05/2022-0,33%-0,0515,0514,9614,9515,353M1.230
25/05/20220,80%0,1215,1014,8414,7315,262M826
24/05/2022-0,27%-0,0414,9814,8214,7215,242M872
23/05/2022-2,47%-0,3815,0215,4114,8515,983M910
20/05/2022-0,32%-0,0515,4015,6815,3015,793M802
19/05/20222,79%0,4215,4514,9714,9115,742M827
18/05/20220,13%0,0215,0315,1914,7015,481M449
17/05/20221,42%0,2115,0114,7914,7215,231M511
16/05/20224,08%0,5814,8014,0313,9614,801M511
13/05/20223,04%0,4214,2213,6713,6714,972M771
12/05/2022-1,00%-0,1413,8014,0213,4114,114M1.584
11/05/20220,07%0,0113,9414,0313,6214,383M767
10/05/202210,47%1,3213,9312,5612,5613,986M1.591
09/05/2022-11,07%-1,5712,6113,9312,5714,025M1.545
06/05/20220,07%0,0114,1813,9113,5514,504M1.421
05/05/2022-0,21%-0,0314,1714,0613,6014,339M721
04/05/20223,05%0,4214,2013,7913,2214,203M1.021
03/05/20220,73%0,1013,7813,7513,4014,082M970
02/05/2022-0,51%-0,0713,6813,8513,1613,912M865
29/04/2022-2,34%-0,3313,7514,2513,7514,282M658
28/04/20222,03%0,2814,0814,0013,2014,084M722
27/04/2022-0,14%-0,0213,8014,0613,3314,0610M1.580
26/04/2022-0,93%-0,1313,8213,9513,3313,971M538
25/04/2022-0,36%-0,0513,9513,9513,7614,092M724
22/04/2022-3,18%-0,4614,0014,2613,9214,472M579
20/04/20221,26%0,1814,4614,2113,9014,491M511
19/04/20221,28%0,1814,2814,0313,7914,402M581
18/04/2022-2,35%-0,3414,1014,4013,5014,404M1.008
14/04/2022-4,37%-0,6614,4415,2314,4415,231M465
13/04/20220,00%0,0015,1015,2914,8515,462M867
12/04/2022-2,71%-0,4215,1015,6815,0615,782M1.002
11/04/2022-3,60%-0,5815,5216,0115,5216,143M617
08/04/2022-1,23%-0,2016,1016,1915,8816,602M746
07/04/2022-0,73%-0,1216,3016,5115,9916,513M1.012
06/04/2022-3,13%-0,5316,4216,6515,6516,685M1.487
05/04/20221,38%0,2316,9516,8316,4017,044M1.070
04/04/20227,94%1,2316,7215,6115,6116,834M1.146
01/04/20224,87%0,7215,4914,8514,5915,493M840
31/03/20225,42%0,7614,7713,9813,7814,775M1.204
30/03/2022-1,06%-0,1514,0114,3514,0115,176M2.183
29/03/20221,58%0,2214,1613,9613,9114,728M1.885
28/03/20221,75%0,2413,9413,6913,4513,942M571
25/03/20220,29%0,0413,7013,6813,3713,831M744
24/03/2022-0,29%-0,0413,6613,6913,5013,842M671
23/03/20221,48%0,2013,7013,6713,3814,002M828
22/03/20220,75%0,1013,5013,4113,3513,793M798
21/03/2022-2,19%-0,3013,4013,7013,1313,703M1.338
18/03/20220,37%0,0513,7013,6913,4014,004M1.479
17/03/20222,94%0,3913,6513,2113,0813,823M657
16/03/20221,22%0,1613,2612,9612,9613,572M876
15/03/2022-0,98%-0,1313,1013,1312,7413,302M487
14/03/2022-4,41%-0,6113,2314,1413,2314,152M710
11/03/20220,22%0,0313,8413,6313,6314,031M600
10/03/2022-2,47%-0,3513,8114,0113,6714,20887K422
09/03/20220,50%0,0714,1614,4414,1414,461M557
08/03/20220,00%0,0014,0914,1413,2814,382M714
07/03/2022-6,07%-0,9114,0914,5014,0914,853M685
04/03/2022-4,28%-0,6715,0015,6114,7915,672M1.021
03/03/2022-1,45%-0,2315,6715,6215,3316,012M639
02/03/2022-0,62%-0,1015,9015,9015,4816,052M611
25/02/20222,43%0,3816,0015,6015,1516,002M600
24/02/2022-0,06%-0,0115,6215,3815,0415,713M839
23/02/2022-0,76%-0,1215,6315,7315,3115,737M1.615
22/02/2022-4,26%-0,7015,7516,3514,7616,5410M3.230
21/02/2022-4,91%-0,8516,4517,4016,1117,483M1.016
18/02/20222,06%0,3517,3016,7516,7517,314M943
17/02/20220,06%0,0116,9516,9416,7017,172M511
16/02/20222,17%0,3616,9416,9016,5016,981M587
15/02/20222,35%0,3816,5816,5216,1516,832M680
14/02/20220,81%0,1316,2016,0715,7316,623M712
11/02/2022-0,37%-0,0616,0716,1315,6616,393M966
10/02/20225,77%0,8816,1315,4514,8116,132M1.054
09/02/20224,31%0,6315,2514,9314,4515,332M707
08/02/20222,81%0,4014,6214,2514,1015,102M973
07/02/20221,57%0,2214,2214,2213,8314,222M748
04/02/20222,04%0,2814,0013,7413,3614,081M633
03/02/2022-5,38%-0,7813,7214,6613,7214,982M808
02/02/2022-2,36%-0,3514,5014,8514,4315,062M738
01/02/20221,23%0,1814,8514,6414,4815,002M659
31/01/20226,69%0,9214,6713,7513,6314,673M710
28/01/2022-1,43%-0,2013,7514,0013,7014,292M860
27/01/20226,08%0,8013,9513,0013,0013,953M688
26/01/20225,45%0,6813,1512,7012,4113,412M756
25/01/20224,61%0,5512,4712,0611,5412,761M706
24/01/2022-1,97%-0,2411,9211,8911,2411,983M916
21/01/20227,14%0,8112,1611,5211,2412,161M718
20/01/20224,13%0,4511,3511,1411,0011,601M417
19/01/20225,52%0,5710,9010,5910,4710,99700K416
18/01/2022-5,83%-0,6410,3310,7510,2910,761M657
17/01/20220,18%0,0210,9710,6110,4510,97827K511
14/01/20221,30%0,1410,9510,9610,3510,972M710
13/01/2022-0,37%-0,0410,8110,9610,4310,962M970
12/01/20226,06%0,6210,8510,3810,0610,852M808
11/01/20225,25%0,5110,239,909,5710,241M695
10/01/2022-0,31%-0,039,729,959,5110,021M796
07/01/20221,67%0,169,759,549,5010,382M795
06/01/20220,95%0,099,599,729,269,792M611
05/01/2022-4,33%-0,439,5010,009,4010,012M642
04/01/20223,44%0,339,939,809,569,95968K532
03/01/2022-4,00%-0,409,6010,019,6010,251M616
30/12/20210,20%0,0210,0010,049,7810,262M994
29/12/2021-3,01%-0,319,9810,499,8910,621M645
28/12/2021-0,48%-0,0510,2910,3610,1910,942M888
27/12/2021-2,18%-0,2310,3410,5710,3410,933M779
23/12/20211,63%0,1710,5710,2510,0710,722M1.090
22/12/20214,21%0,4210,409,829,6310,401M749
21/12/2021-2,16%-0,229,989,999,6510,082M904
20/12/2021-5,99%-0,6510,2010,789,9810,843M1.351
17/12/2021--10,8510,4510,1110,892M864


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito