Cotação atual, histórico e gráfico do papel: ELMD3

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 ELMD3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-0,12%	-0,02	16,58	16,65	16,49	16,76	1M	274
02/10/2024	0,06%	0,01	16,60	16,51	16,51	16,88	655K	211
01/10/2024	-0,06%	-0,01	16,59	16,47	16,30	16,74	1M	367
30/09/2024	-0,48%	-0,08	16,60	16,52	16,40	17,00	2M	509
27/09/2024	-0,42%	-0,07	16,68	16,75	16,57	16,94	1M	300
26/09/2024	1,52%	0,25	16,75	16,52	16,52	16,94	927K	305
25/09/2024	-4,51%	-0,78	16,50	17,13	16,50	17,16	2M	452

24/09/2024	-1,26%	-0,22	17,28	17,46	17,04	17,50	1M	430
23/09/2024	0,57%	0,10	17,50	17,37	17,08	17,50	1M	414
20/09/2024	-2,36%	-0,42	17,40	17,88	16,92	17,94	4M	935
19/09/2024	-1,93%	-0,35	17,82	18,24	17,51	18,44	3M	459
18/09/2024	-1,68%	-0,31	18,17	18,55	17,90	18,56	2M	371
17/09/2024	-0,91%	-0,17	18,48	18,79	18,30	19,00	2M	584
16/09/2024	4,78%	0,85	18,65	17,43	17,43	18,75	2M	325
13/09/2024	1,71%	0,30	17,80	17,78	17,42	18,09	1M	333
12/09/2024	-1,24%	-0,22	17,50	17,72	17,36	17,87	934K	322
11/09/2024	0,80%	0,14	17,72	17,63	17,49	17,83	810K	332
10/09/2024	-1,68%	-0,30	17,58	18,11	17,58	18,11	645K	277
09/09/2024	-1,22%	-0,22	17,88	18,09	17,76	18,14	819K	335
06/09/2024	-0,17%	-0,03	18,10	18,06	17,62	18,10	1M	524
05/09/2024	-2,00%	-0,37	18,13	18,35	17,97	18,50	1M	520
04/09/2024	2,21%	0,40	18,50	18,38	18,15	18,50	810K	289
03/09/2024	-1,95%	-0,36	18,10	18,35	17,97	18,52	1M	485
02/09/2024	2,56%	0,46	18,46	17,91	17,61	18,46	1M	491
30/08/2024	1,81%	0,32	18,00	17,75	17,56	18,00	1M	406
29/08/2024	-4,02%	-0,74	17,68	18,50	17,68	18,50	1M	467
28/08/2024	-0,22%	-0,04	18,42	18,51	18,34	18,70	711K	285
27/08/2024	-1,49%	-0,28	18,46	18,74	18,39	18,74	700K	322
26/08/2024	-0,90%	-0,17	18,74	18,96	18,48	19,02	923K	365
23/08/2024	5,29%	0,95	18,91	17,84	17,84	18,93	3M	871
22/08/2024	-1,64%	-0,30	17,96	18,63	17,77	18,63	2M	583
21/08/2024	-2,61%	-0,49	18,26	18,77	17,97	18,85	2M	814
20/08/2024	-0,42%	-0,08	18,75	18,90	18,68	19,08	1M	510
19/08/2024	-1,36%	-0,26	18,83	18,98	18,83	19,10	966K	264
16/08/2024	0,47%	0,09	19,09	19,00	18,71	19,25	1M	452
15/08/2024	1,06%	0,20	19,00	18,87	18,62	19,00	1M	509
14/08/2024	0,70%	0,13	18,80	18,36	18,36	19,30	3M	1.638
13/08/2024	-1,11%	-0,21	18,67	19,00	18,40	19,01	2M	485
12/08/2024	2,66%	0,49	18,88	18,50	18,50	18,99	2M	498
09/08/2024	-1,82%	-0,34	18,39	18,35	18,05	18,86	7M	724
08/08/2024	-0,79%	-0,15	18,73	19,00	18,73	19,50	2M	631
07/08/2024	0,37%	0,07	18,88	18,80	18,42	19,00	773K	350
06/08/2024	3,35%	0,61	18,81	18,30	17,99	18,95	3M	1.041
05/08/2024	3,00%	0,53	18,20	17,40	17,05	18,36	1M	415
02/08/2024	2,14%	0,37	17,67	17,30	17,04	17,67	3M	384
01/08/2024	-1,59%	-0,28	17,30	17,56	17,30	17,67	2M	378
31/07/2024	-1,12%	-0,20	17,58	17,62	17,52	17,82	443K	223
30/07/2024	0,85%	0,15	17,78	17,64	17,43	17,96	3M	434
29/07/2024	-1,73%	-0,31	17,63	17,84	17,38	17,85	706K	330
26/07/2024	2,05%	0,36	17,94	17,34	17,34	17,94	818K	375
25/07/2024	-3,41%	-0,62	17,58	18,21	17,35	18,21	1M	450
24/07/2024	0,00%	0,00	18,20	18,18	17,68	18,20	782K	353
23/07/2024	-2,10%	-0,39	18,20	18,73	18,13	18,74	892K	408
22/07/2024	1,42%	0,26	18,59	18,17	18,17	18,72	1M	339
19/07/2024	0,60%	0,11	18,33	18,46	18,27	18,57	579K	248
18/07/2024	-2,46%	-0,46	18,22	18,87	18,06	18,87	2M	486
17/07/2024	0,97%	0,18	18,68	18,19	18,19	18,88	2M	372
16/07/2024	1,48%	0,27	18,50	18,41	18,28	18,50	296K	138
15/07/2024	-1,19%	-0,22	18,23	18,50	18,15	18,50	627K	312
12/07/2024	-1,18%	-0,22	18,45	18,32	18,24	18,69	768K	310
11/07/2024	1,36%	0,25	18,67	18,52	18,41	18,94	1M	533
10/07/2024	-1,29%	-0,24	18,42	18,77	18,42	18,85	720K	263
09/07/2024	-0,37%	-0,07	18,66	18,75	18,39	18,93	653K	242
08/07/2024	-0,11%	-0,02	18,73	18,75	18,52	19,01	1M	373
05/07/2024	4,98%	0,89	18,75	17,86	17,80	18,78	2M	608
04/07/2024	2,82%	0,49	17,86	17,19	17,19	17,89	946K	333
03/07/2024	-1,25%	-0,22	17,37	17,71	17,37	17,81	2M	356
02/07/2024	0,17%	0,03	17,59	17,50	17,41	18,37	1M	381
01/07/2024	-1,24%	-0,22	17,56	17,50	17,29	17,95	2M	625
28/06/2024	2,77%	0,48	17,78	17,42	17,18	17,78	2M	911
27/06/2024	-4,05%	-0,73	17,30	18,14	17,26	18,14	983K	397
26/06/2024	-0,93%	-0,17	18,03	18,33	17,84	18,55	1M	295
25/06/2024	3,06%	0,54	18,20	17,54	17,52	18,20	670K	292
24/06/2024	1,26%	0,22	17,66	17,44	17,44	17,81	2M	336
21/06/2024	4,06%	0,68	17,44	16,89	16,75	17,45	519K	175
20/06/2024	-5,20%	-0,92	16,76	17,84	16,64	18,28	4M	879
19/06/2024	1,32%	0,23	17,68	17,50	17,21	17,96	845K	302
18/06/2024	1,16%	0,20	17,45	17,20	17,05	18,00	638K	252
17/06/2024	-2,10%	-0,37	17,25	17,62	17,16	17,64	1M	510
14/06/2024	0,46%	0,08	17,62	17,55	17,28	17,88	781K	279
13/06/2024	-1,57%	-0,28	17,54	17,52	17,45	17,99	671K	254
12/06/2024	-1,55%	-0,28	17,82	18,15	17,65	18,15	517K	194
11/06/2024	0,17%	0,03	18,10	18,15	17,86	18,18	659K	217
10/06/2024	-0,88%	-0,16	18,07	18,24	17,78	18,24	616K	220
07/06/2024	-1,46%	-0,27	18,23	18,34	18,22	18,51	750K	313
06/06/2024	0,82%	0,15	18,50	18,35	18,28	18,52	590K	255
05/06/2024	-0,76%	-0,14	18,35	18,52	18,31	18,59	658K	301
04/06/2024	-1,65%	-0,31	18,49	18,64	18,28	18,73	856K	345
03/06/2024	1,18%	0,22	18,80	18,36	18,30	19,10	2M	731
31/05/2024	1,53%	0,28	18,58	18,43	17,97	18,73	1M	383
29/05/2024	-0,71%	-0,13	18,30	18,38	17,82	18,38	1M	387
28/05/2024	-1,97%	-0,37	18,43	18,69	18,07	18,75	1M	475
27/05/2024	0,11%	0,02	18,80	18,79	18,27	19,22	715K	319
24/05/2024	1,13%	0,21	18,78	18,82	18,64	19,15	1M	394
23/05/2024	0,27%	0,05	18,57	18,56	18,28	18,65	540K	233
22/05/2024	-0,96%	-0,18	18,52	18,86	18,28	18,86	489K	228
21/05/2024	-1,32%	-0,25	18,70	18,83	18,70	19,00	972K	392
20/05/2024	-0,26%	-0,05	18,95	19,00	18,85	19,27	1M	444
17/05/2024	1,55%	0,29	19,00	18,78	18,78	19,04	499K	211
16/05/2024	-0,48%	-0,09	18,71	18,67	18,55	19,34	1M	399
15/05/2024	2,73%	0,50	18,80	18,30	18,30	18,88	419K	190
14/05/2024	-2,30%	-0,43	18,30	18,56	18,21	18,84	1M	329
13/05/2024	-1,42%	-0,27	18,73	19,00	18,67	19,33	2M	319
10/05/2024	-1,76%	-0,34	19,00	19,10	18,88	19,48	2M	468
09/05/2024	2,93%	0,55	19,34	19,00	18,96	19,80	6M	1.650
08/05/2024	-1,05%	-0,20	18,79	18,90	18,61	18,92	543K	211
07/05/2024	5,79%	1,04	18,99	18,01	17,92	18,99	937K	292
06/05/2024	1,18%	0,21	17,95	17,68	17,60	18,00	990K	175
03/05/2024	1,37%	0,24	17,74	17,50	17,33	17,77	601K	184
02/05/2024	0,57%	0,10	17,50	17,33	17,16	17,99	608K	155
30/04/2024	-0,74%	-0,13	17,40	17,58	17,06	17,58	561K	183
29/04/2024	0,52%	0,09	17,53	17,50	17,15	17,56	628K	269
26/04/2024	0,35%	0,06	17,44	17,60	17,29	17,71	1M	354
25/04/2024	-2,91%	-0,52	17,38	17,70	17,38	17,78	748K	228
24/04/2024	-1,10%	-0,20	17,90	17,87	17,42	18,01	908K	210
23/04/2024	2,49%	0,44	18,10	17,31	17,30	18,37	814K	314
22/04/2024	-1,23%	-0,22	17,66	17,53	17,46	17,80	780K	283
19/04/2024	-0,39%	-0,07	17,88	17,95	16,98	18,00	2M	313
18/04/2024	3,16%	0,55	17,95	17,29	17,28	17,95	748K	258
17/04/2024	0,58%	0,10	17,40	17,60	17,18	17,60	1M	161
16/04/2024	-3,78%	-0,68	17,30	18,07	17,29	18,07	2M	493
15/04/2024	-1,64%	-0,30	17,98	18,03	17,67	18,10	674K	199
12/04/2024	-1,72%	-0,32	18,28	18,85	17,74	18,85	1M	458
11/04/2024	0,54%	0,10	18,60	18,47	18,21	18,60	784K	284
10/04/2024	-3,65%	-0,70	18,50	19,21	18,50	19,21	852K	185
09/04/2024	-0,57%	-0,11	19,20	19,34	19,01	19,50	971K	195
08/04/2024	3,04%	0,57	19,31	18,92	18,75	19,62	3M	563
05/04/2024	0,59%	0,11	18,74	18,63	18,53	18,90	1M	387
04/04/2024	2,36%	0,43	18,63	18,29	18,19	18,93	979K	319
03/04/2024	-2,57%	-0,48	18,20	18,59	18,06	18,62	685K	192
02/04/2024	-0,64%	-0,12	18,68	18,90	18,64	18,99	3M	666
01/04/2024	0,53%	0,10	18,80	18,69	18,55	18,98	2M	487
28/03/2024	1,08%	0,20	18,70	18,74	18,21	18,90	3M	424
27/03/2024	-	-	18,50	17,94	17,78	18,65	1M	322

Date,Open,High,Low,Close,Volume
03-Oct-24,16.65,16.76,16.49,16.58,1024201
02-Oct-24,16.51,16.88,16.51,16.60,655076
01-Oct-24,16.47,16.74,16.30,16.59,1368357
30-Sep-24,16.52,17.00,16.40,16.60,2093008
27-Sep-24,16.75,16.94,16.57,16.68,1164553
26-Sep-24,16.52,16.94,16.52,16.75,926604
25-Sep-24,17.13,17.16,16.50,16.50,1543241
24-Sep-24,17.46,17.50,17.04,17.28,1415313
23-Sep-24,17.37,17.50,17.08,17.50,1373608
20-Sep-24,17.88,17.94,16.92,17.40,3530944
19-Sep-24,18.24,18.44,17.51,17.82,3122707
18-Sep-24,18.55,18.56,17.90,18.17,1611034
17-Sep-24,18.79,19.00,18.30,18.48,1500885
16-Sep-24,17.43,18.75,17.43,18.65,1507052
13-Sep-24,17.78,18.09,17.42,17.80,1376524
12-Sep-24,17.72,17.87,17.36,17.50,933893
11-Sep-24,17.63,17.83,17.49,17.72,809557
10-Sep-24,18.11,18.11,17.58,17.58,645371
09-Sep-24,18.09,18.14,17.76,17.88,818517
06-Sep-24,18.06,18.10,17.62,18.10,1350700
05-Sep-24,18.35,18.50,17.97,18.13,1172097
04-Sep-24,18.38,18.50,18.15,18.50,810429
03-Sep-24,18.35,18.52,17.97,18.10,1128947
02-Sep-24,17.91,18.46,17.61,18.46,1039573
30-Aug-24,17.75,18.00,17.56,18.00,1279272
29-Aug-24,18.50,18.50,17.68,17.68,1142865
28-Aug-24,18.51,18.70,18.34,18.42,710584
27-Aug-24,18.74,18.74,18.39,18.46,700415
26-Aug-24,18.96,19.02,18.48,18.74,923112
23-Aug-24,17.84,18.93,17.84,18.91,2872884
22-Aug-24,18.63,18.63,17.77,17.96,1729620
21-Aug-24,18.77,18.85,17.97,18.26,2178024
20-Aug-24,18.90,19.08,18.68,18.75,1359263
19-Aug-24,18.98,19.10,18.83,18.83,966062
16-Aug-24,19.00,19.25,18.71,19.09,1411897
15-Aug-24,18.87,19.00,18.62,19.00,1467404
14-Aug-24,18.36,19.30,18.36,18.80,3431662
13-Aug-24,19.00,19.01,18.40,18.67,1549566
12-Aug-24,18.50,18.99,18.50,18.88,1789701
09-Aug-24,18.35,18.86,18.05,18.39,7446481
08-Aug-24,19.00,19.50,18.73,18.73,2466651
07-Aug-24,18.80,19.00,18.42,18.88,772706
06-Aug-24,18.30,18.95,17.99,18.81,2515856
05-Aug-24,17.40,18.36,17.05,18.20,1437054
02-Aug-24,17.30,17.67,17.04,17.67,2600499
01-Aug-24,17.56,17.67,17.30,17.30,1809405
31-Jul-24,17.62,17.82,17.52,17.58,442923
30-Jul-24,17.64,17.96,17.43,17.78,2521163
29-Jul-24,17.84,17.85,17.38,17.63,706065
26-Jul-24,17.34,17.94,17.34,17.94,818188
25-Jul-24,18.21,18.21,17.35,17.58,1166397
24-Jul-24,18.18,18.20,17.68,18.20,781606
23-Jul-24,18.73,18.74,18.13,18.20,892073
22-Jul-24,18.17,18.72,18.17,18.59,1072884
19-Jul-24,18.46,18.57,18.27,18.33,579409
18-Jul-24,18.87,18.87,18.06,18.22,2261130
17-Jul-24,18.19,18.88,18.19,18.68,1959896
16-Jul-24,18.41,18.50,18.28,18.50,296431
15-Jul-24,18.50,18.50,18.15,18.23,627193
12-Jul-24,18.32,18.69,18.24,18.45,768109
11-Jul-24,18.52,18.94,18.41,18.67,1351409
10-Jul-24,18.77,18.85,18.42,18.42,719754
09-Jul-24,18.75,18.93,18.39,18.66,652839
08-Jul-24,18.75,19.01,18.52,18.73,1185983
05-Jul-24,17.86,18.78,17.80,18.75,1650014
04-Jul-24,17.19,17.89,17.19,17.86,946402
03-Jul-24,17.71,17.81,17.37,17.37,1638117
02-Jul-24,17.50,18.37,17.41,17.59,1466781
01-Jul-24,17.50,17.95,17.29,17.56,1516061
28-Jun-24,17.42,17.78,17.18,17.78,1998001
27-Jun-24,18.14,18.14,17.26,17.30,982530
26-Jun-24,18.33,18.55,17.84,18.03,1456076
25-Jun-24,17.54,18.20,17.52,18.20,670234
24-Jun-24,17.44,17.81,17.44,17.66,1632843
21-Jun-24,16.89,17.45,16.75,17.44,518910
20-Jun-24,17.84,18.28,16.64,16.76,4135618
19-Jun-24,17.50,17.96,17.21,17.68,844792
18-Jun-24,17.20,18.00,17.05,17.45,637950
17-Jun-24,17.62,17.64,17.16,17.25,1431291
14-Jun-24,17.55,17.88,17.28,17.62,780568
13-Jun-24,17.52,17.99,17.45,17.54,671430
12-Jun-24,18.15,18.15,17.65,17.82,517339
11-Jun-24,18.15,18.18,17.86,18.10,659457
10-Jun-24,18.24,18.24,17.78,18.07,616323
07-Jun-24,18.34,18.51,18.22,18.23,749944
06-Jun-24,18.35,18.52,18.28,18.50,589825
05-Jun-24,18.52,18.59,18.31,18.35,657603
04-Jun-24,18.64,18.73,18.28,18.49,856375
03-Jun-24,18.36,19.10,18.30,18.80,1839607
31-May-24,18.43,18.73,17.97,18.58,1384811
29-May-24,18.38,18.38,17.82,18.30,1171473
28-May-24,18.69,18.75,18.07,18.43,1286057
27-May-24,18.79,19.22,18.27,18.80,714855
24-May-24,18.82,19.15,18.64,18.78,1104946
23-May-24,18.56,18.65,18.28,18.57,539851
22-May-24,18.86,18.86,18.28,18.52,489087
21-May-24,18.83,19.00,18.70,18.70,972096
20-May-24,19.00,19.27,18.85,18.95,1080165
17-May-24,18.78,19.04,18.78,19.00,499305
16-May-24,18.67,19.34,18.55,18.71,1186384
15-May-24,18.30,18.88,18.30,18.80,418646
14-May-24,18.56,18.84,18.21,18.30,1411404
13-May-24,19.00,19.33,18.67,18.73,1622443
10-May-24,19.10,19.48,18.88,19.00,1662972
09-May-24,19.00,19.80,18.96,19.34,5984983
08-May-24,18.90,18.92,18.61,18.79,543323
07-May-24,18.01,18.99,17.92,18.99,937118
06-May-24,17.68,18.00,17.60,17.95,990493
03-May-24,17.50,17.77,17.33,17.74,601027
02-May-24,17.33,17.99,17.16,17.50,607525
30-Apr-24,17.58,17.58,17.06,17.40,561114
29-Apr-24,17.50,17.56,17.15,17.53,628078
26-Apr-24,17.60,17.71,17.29,17.44,1067603
25-Apr-24,17.70,17.78,17.38,17.38,748256
24-Apr-24,17.87,18.01,17.42,17.90,908402
23-Apr-24,17.31,18.37,17.30,18.10,814083
22-Apr-24,17.53,17.80,17.46,17.66,779769
19-Apr-24,17.95,18.00,16.98,17.88,1652897
18-Apr-24,17.29,17.95,17.28,17.95,748451
17-Apr-24,17.60,17.60,17.18,17.40,1484921
16-Apr-24,18.07,18.07,17.29,17.30,2034689
15-Apr-24,18.03,18.10,17.67,17.98,673506
12-Apr-24,18.85,18.85,17.74,18.28,1429014
11-Apr-24,18.47,18.60,18.21,18.60,784345
10-Apr-24,19.21,19.21,18.50,18.50,852043
09-Apr-24,19.34,19.50,19.01,19.20,971065
08-Apr-24,18.92,19.62,18.75,19.31,2509537
05-Apr-24,18.63,18.90,18.53,18.74,1104339
04-Apr-24,18.29,18.93,18.19,18.63,978506
03-Apr-24,18.59,18.62,18.06,18.20,684880
02-Apr-24,18.90,18.99,18.64,18.68,3114795
01-Apr-24,18.69,18.98,18.55,18.80,1610480
28-Mar-24,18.74,18.90,18.21,18.70,3287580
27-Mar-24,17.94,18.65,17.78,18.50,1314881

*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: ELMD3