Cotação atual, histórico e gráfico do papel: ELPL3

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 ELPL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/11/2019	0,22%	0,11	49,32	49,21	49,21	49,32	3M	47
25/11/2019	-0,04%	-0,02	49,21	49,19	49,19	49,39	1M	21
22/11/2019	-0,04%	-0,02	49,23	49,20	49,20	49,39	5M	23
21/11/2019	0,14%	0,07	49,25	49,00	49,00	49,26	841K	49
19/11/2019	0,04%	0,02	49,18	49,15	48,53	49,30	5M	217
18/11/2019	-0,08%	-0,04	49,16	49,20	49,15	49,30	4M	120
14/11/2019	-0,10%	-0,05	49,20	49,25	49,20	49,30	2M	114
13/11/2019	-0,10%	-0,05	49,25	49,21	49,20	49,31	2M	104
12/11/2019	0,20%	0,10	49,30	49,19	49,19	49,30	887K	44
11/11/2019	0,02%	0,01	49,20	49,20	49,18	49,21	2M	49
08/11/2019	0,00%	0,00	49,19	49,18	49,18	49,22	2M	30
07/11/2019	0,00%	0,00	49,19	49,18	49,18	49,20	2M	44
06/11/2019	0,00%	0,00	49,19	49,19	49,19	49,25	3M	37
05/11/2019	-0,12%	-0,06	49,19	49,17	49,17	49,19	2M	45
04/11/2019	0,22%	0,11	49,25	49,14	49,14	49,25	1M	138
01/11/2019	0,02%	0,01	49,14	49,14	49,13	49,20	1M	54
31/10/2019	-0,12%	-0,06	49,13	49,12	49,12	49,14	378K	19
30/10/2019	0,18%	0,09	49,19	49,11	49,11	49,20	447K	26
29/10/2019	0,04%	0,02	49,10	49,08	49,08	49,30	899K	47
28/10/2019	0,02%	0,01	49,08	49,40	49,07	49,40	2M	63
25/10/2019	0,00%	0,00	49,07	49,05	49,05	49,09	864K	43
24/10/2019	0,06%	0,03	49,07	49,10	49,06	49,10	211K	22
23/10/2019	-0,04%	-0,02	49,04	49,04	49,04	49,07	1M	208
22/10/2019	-0,08%	-0,04	49,06	49,05	49,02	49,25	588K	52
21/10/2019	0,55%	0,27	49,10	48,85	48,85	49,40	917K	38
18/10/2019	0,18%	0,09	48,83	48,75	48,66	48,88	2M	27
17/10/2019	-0,02%	-0,01	48,74	48,60	48,58	48,74	224K	19
16/10/2019	0,56%	0,27	48,75	48,68	48,46	48,79	530K	46
15/10/2019	-0,31%	-0,15	48,48	48,20	48,20	48,70	49K	7
14/10/2019	-0,14%	-0,07	48,63	48,56	48,02	48,64	2M	67
11/10/2019	-0,16%	-0,08	48,70	48,77	48,61	48,78	49K	7
10/10/2019	0,47%	0,23	48,78	48,60	48,55	48,78	709K	36
09/10/2019	-0,21%	-0,10	48,55	48,55	48,53	48,55	340K	28
08/10/2019	-0,10%	-0,05	48,65	48,65	48,53	48,65	87K	11
07/10/2019	0,41%	0,20	48,70	48,50	48,50	48,84	1M	46
04/10/2019	0,00%	0,00	48,50	48,50	48,50	48,61	471K	46
03/10/2019	0,00%	0,00	48,50	48,50	48,50	48,51	2M	48
02/10/2019	-0,16%	-0,08	48,50	48,57	48,50	48,57	1M	47
01/10/2019	0,06%	0,03	48,58	48,55	48,55	48,60	622K	60
30/09/2019	0,10%	0,05	48,55	48,51	48,51	48,60	1M	19
27/09/2019	0,00%	0,00	48,50	48,50	48,50	48,58	383K	23
26/09/2019	0,00%	0,00	48,50	48,50	48,50	48,54	155K	13
25/09/2019	0,19%	0,09	48,50	48,50	48,49	48,55	820K	44
24/09/2019	-0,16%	-0,08	48,41	48,41	48,41	48,46	402K	23
23/09/2019	-0,16%	-0,08	48,49	48,40	48,40	48,49	141K	20
20/09/2019	-0,02%	-0,01	48,57	48,40	48,40	48,57	102K	2
19/09/2019	0,35%	0,17	48,58	48,60	48,40	48,60	199K	16
18/09/2019	0,02%	0,01	48,41	48,40	48,40	48,41	131K	13
17/09/2019	0,00%	0,00	48,40	48,40	48,40	48,41	126K	14
16/09/2019	-0,21%	-0,10	48,40	48,37	48,36	48,58	102K	17
13/09/2019	0,00%	0,00	48,50	48,37	48,36	48,50	363K	15
12/09/2019	-0,21%	-0,10	48,50	48,40	48,37	48,59	107K	17
11/09/2019	0,52%	0,25	48,60	48,36	48,36	48,60	388K	20
10/09/2019	-0,12%	-0,06	48,35	48,36	48,35	48,51	2M	65
09/09/2019	0,17%	0,08	48,41	48,33	48,33	48,45	416K	30
06/09/2019	0,04%	0,02	48,33	48,31	48,31	48,40	97K	15
05/09/2019	0,29%	0,14	48,31	48,20	48,20	48,49	2M	46
04/09/2019	0,02%	0,01	48,17	48,16	48,16	48,19	255K	17
03/09/2019	0,02%	0,01	48,16	48,15	48,15	48,20	352K	31
02/09/2019	0,00%	0,00	48,15	48,15	48,05	48,20	1M	75
30/08/2019	0,31%	0,15	48,15	48,02	48,01	48,18	390K	27
29/08/2019	0,10%	0,05	48,00	48,18	47,81	48,18	144K	15
28/08/2019	0,00%	0,00	47,95	47,62	47,61	47,95	258K	26
27/08/2019	0,00%	0,00	47,95	47,62	47,62	48,15	749K	46
26/08/2019	0,00%	0,00	47,95	47,44	47,44	47,95	300K	40
23/08/2019	0,21%	0,10	47,95	47,15	47,15	47,97	321K	45
22/08/2019	0,10%	0,05	47,85	47,50	47,50	48,00	890K	47
21/08/2019	0,00%	0,00	47,80	47,43	47,42	47,80	301K	16
20/08/2019	0,15%	0,07	47,80	47,50	47,22	47,80	592K	32
19/08/2019	1,02%	0,48	47,73	47,29	47,28	47,79	640K	67
16/08/2019	0,00%	0,00	47,25	47,14	47,13	47,25	179K	21
15/08/2019	0,00%	0,00	47,25	47,05	47,05	47,25	622K	33
14/08/2019	0,00%	0,00	47,25	47,12	47,10	47,25	6M	161
13/08/2019	0,51%	0,24	47,25	47,00	46,80	47,30	781K	124
12/08/2019	-0,23%	-0,11	47,01	47,19	47,00	47,19	174K	30
09/08/2019	0,02%	0,01	47,12	47,00	47,00	47,17	438K	42
08/08/2019	0,00%	0,00	47,11	47,02	47,02	47,12	292K	14
07/08/2019	-0,11%	-0,05	47,11	47,01	47,01	47,14	2M	481
06/08/2019	0,02%	0,01	47,16	47,00	47,00	47,19	551K	32
05/08/2019	0,00%	0,00	47,15	47,14	47,00	47,15	720K	57
02/08/2019	-0,08%	-0,04	47,15	47,20	47,01	47,20	943K	37
01/08/2019	0,00%	0,00	47,19	47,00	47,00	47,19	546K	55
31/07/2019	0,15%	0,07	47,19	47,03	47,03	47,19	335K	32
30/07/2019	-0,28%	-0,13	47,12	47,02	46,90	47,14	3M	72
29/07/2019	0,30%	0,14	47,25	46,90	46,90	47,25	823K	65
26/07/2019	-0,02%	-0,01	47,11	47,00	47,00	47,11	165K	19
25/07/2019	0,04%	0,02	47,12	47,10	46,80	47,13	89K	15
24/07/2019	0,00%	0,00	47,10	46,91	46,50	47,10	464K	46
23/07/2019	-0,15%	-0,07	47,10	46,98	46,90	47,10	188K	20
22/07/2019	0,36%	0,17	47,17	47,00	47,00	47,17	268K	29
19/07/2019	0,00%	0,00	47,00	47,00	46,90	47,10	827K	36
18/07/2019	0,02%	0,01	47,00	46,70	46,70	47,09	1M	28
17/07/2019	0,19%	0,09	46,99	46,62	46,50	46,99	3M	108
16/07/2019	0,09%	0,04	46,90	46,86	46,73	47,10	896K	36
15/07/2019	-0,64%	-0,30	46,86	46,82	46,82	47,00	310K	40
12/07/2019	-0,49%	-0,23	47,16	46,51	46,50	47,48	249K	32
11/07/2019	-0,19%	-0,09	47,39	47,46	46,77	47,46	599K	121
10/07/2019	0,53%	0,25	47,48	47,23	46,50	47,55	10M	195
08/07/2019	0,08%	0,04	47,23	46,99	46,98	47,24	21M	464
05/07/2019	1,90%	0,88	47,19	46,42	46,42	47,19	18M	149
04/07/2019	0,00%	0,00	46,31	46,49	46,30	46,60	1M	77
03/07/2019	0,50%	0,23	46,31	46,10	46,10	46,39	6M	54
02/07/2019	0,02%	0,01	46,08	46,00	46,00	46,23	976K	91
01/07/2019	0,26%	0,12	46,07	45,75	45,75	46,13	7M	189
28/06/2019	-0,20%	-0,09	45,95	45,85	45,71	46,92	12M	576
27/06/2019	35,01%	11,94	46,04	45,11	45,00	48,20	15M	737
26/06/2019	0,18%	0,06	34,10	34,05	34,02	34,10	65K	14
25/06/2019	0,12%	0,04	34,04	34,00	34,00	34,80	143K	18
24/06/2019	0,00%	0,00	34,00	34,00	33,10	34,10	347K	30
21/06/2019	0,00%	0,00	34,00	34,00	34,00	34,01	139K	12
19/06/2019	-0,12%	-0,04	34,00	34,04	34,00	34,23	173K	17
18/06/2019	-1,30%	-0,45	34,04	34,49	34,00	34,49	51K	13
17/06/2019	1,41%	0,48	34,49	34,18	34,05	34,49	34K	9
14/06/2019	-0,06%	-0,02	34,01	34,00	34,00	34,20	34K	9
13/06/2019	-0,06%	-0,02	34,03	34,06	34,03	34,06	14K	3
12/06/2019	-0,53%	-0,18	34,05	34,02	34,00	34,24	44K	7
11/06/2019	0,00%	0,00	34,23	34,23	34,00	34,52	95K	12
10/06/2019	0,94%	0,32	34,23	34,00	34,00	34,23	102K	18
07/06/2019	-0,56%	-0,19	33,91	34,10	33,84	34,39	1M	54
06/06/2019	0,29%	0,10	34,10	34,00	34,00	34,20	286K	23
05/06/2019	0,00%	0,00	34,00	34,00	34,00	34,20	106K	18
04/06/2019	3,03%	1,00	34,00	33,27	33,11	34,64	396K	77
03/06/2019	0,00%	0,00	33,00	32,99	32,99	33,40	212K	24
31/05/2019	2,48%	0,80	33,00	32,45	32,45	33,00	187K	25
30/05/2019	0,63%	0,20	32,20	32,00	32,00	32,56	97K	14
29/05/2019	-0,03%	-0,01	32,00	32,01	32,00	32,02	16K	5
28/05/2019	-0,28%	-0,09	32,01	32,00	32,00	32,05	102K	13
27/05/2019	0,31%	0,10	32,10	31,61	31,60	32,21	153K	29
24/05/2019	1,39%	0,44	32,00	32,17	31,60	32,31	38K	10
23/05/2019	0,19%	0,06	31,56	31,51	31,50	31,56	176K	17
22/05/2019	0,00%	0,00	31,50	32,50	31,50	32,50	61K	15
21/05/2019	1,61%	0,50	31,50	31,00	31,00	31,50	60K	8
20/05/2019	-1,59%	-0,50	31,00	31,71	31,00	32,00	122K	24
17/05/2019	-	-	31,50	31,50	31,50	31,89	161K	18

Date,Open,High,Low,Close,Volume
26-Nov-19,49.21,49.32,49.21,49.32,2717561
25-Nov-19,49.19,49.39,49.19,49.21,1469215
22-Nov-19,49.20,49.39,49.20,49.23,5146286
21-Nov-19,49.00,49.26,49.00,49.25,840560
19-Nov-19,49.15,49.30,48.53,49.18,5171667
18-Nov-19,49.20,49.30,49.15,49.16,3698963
14-Nov-19,49.25,49.30,49.20,49.20,2033573
13-Nov-19,49.21,49.31,49.20,49.25,1984648
12-Nov-19,49.19,49.30,49.19,49.30,886565
11-Nov-19,49.20,49.21,49.18,49.20,2159370
08-Nov-19,49.18,49.22,49.18,49.19,1579145
07-Nov-19,49.18,49.20,49.18,49.19,1947817
06-Nov-19,49.19,49.25,49.19,49.19,2759674
05-Nov-19,49.17,49.19,49.17,49.19,1544251
04-Nov-19,49.14,49.25,49.14,49.25,1391821
01-Nov-19,49.14,49.20,49.13,49.14,1139980
31-Oct-19,49.12,49.14,49.12,49.13,378297
30-Oct-19,49.11,49.20,49.11,49.19,446987
29-Oct-19,49.08,49.30,49.08,49.10,898686
28-Oct-19,49.40,49.40,49.07,49.08,1600849
25-Oct-19,49.05,49.09,49.05,49.07,863602
24-Oct-19,49.10,49.10,49.06,49.07,211050
23-Oct-19,49.04,49.07,49.04,49.04,1314295
22-Oct-19,49.05,49.25,49.02,49.06,588498
21-Oct-19,48.85,49.40,48.85,49.10,917042
18-Oct-19,48.75,48.88,48.66,48.83,1613265
17-Oct-19,48.60,48.74,48.58,48.74,223732
16-Oct-19,48.68,48.79,48.46,48.75,529796
15-Oct-19,48.20,48.70,48.20,48.48,48513
14-Oct-19,48.56,48.64,48.02,48.63,2150742
11-Oct-19,48.77,48.78,48.61,48.70,48712
10-Oct-19,48.60,48.78,48.55,48.78,709014
09-Oct-19,48.55,48.55,48.53,48.55,339776
08-Oct-19,48.65,48.65,48.53,48.65,87394
07-Oct-19,48.50,48.84,48.50,48.70,1320323
04-Oct-19,48.50,48.61,48.50,48.50,471053
03-Oct-19,48.50,48.51,48.50,48.50,1653851
02-Oct-19,48.57,48.57,48.50,48.50,1378818
01-Oct-19,48.55,48.60,48.55,48.58,621619
30-Sep-19,48.51,48.60,48.51,48.55,1034840
27-Sep-19,48.50,48.58,48.50,48.50,383390
26-Sep-19,48.50,48.54,48.50,48.50,155204
25-Sep-19,48.50,48.55,48.49,48.50,819708
24-Sep-19,48.41,48.46,48.41,48.41,401870
23-Sep-19,48.40,48.49,48.40,48.49,140532
20-Sep-19,48.40,48.57,48.40,48.57,101980
19-Sep-19,48.60,48.60,48.40,48.58,198982
18-Sep-19,48.40,48.41,48.40,48.41,130689
17-Sep-19,48.40,48.41,48.40,48.40,125842
16-Sep-19,48.37,48.58,48.36,48.40,101665
13-Sep-19,48.37,48.50,48.36,48.50,363355
12-Sep-19,48.40,48.59,48.37,48.50,106637
11-Sep-19,48.36,48.60,48.36,48.60,387819
10-Sep-19,48.36,48.51,48.35,48.35,2249602
09-Sep-19,48.33,48.45,48.33,48.41,415910
06-Sep-19,48.31,48.40,48.31,48.33,96704
05-Sep-19,48.20,48.49,48.20,48.31,1907095
04-Sep-19,48.16,48.19,48.16,48.17,255290
03-Sep-19,48.15,48.20,48.15,48.16,351569
02-Sep-19,48.15,48.20,48.05,48.15,1097792
30-Aug-19,48.02,48.18,48.01,48.15,389979
29-Aug-19,48.18,48.18,47.81,48.00,143931
28-Aug-19,47.62,47.95,47.61,47.95,258099
27-Aug-19,47.62,48.15,47.62,47.95,748846
26-Aug-19,47.44,47.95,47.44,47.95,300456
23-Aug-19,47.15,47.97,47.15,47.95,320546
22-Aug-19,47.50,48.00,47.50,47.85,890032
21-Aug-19,47.43,47.80,47.42,47.80,300833
20-Aug-19,47.50,47.80,47.22,47.80,591600
19-Aug-19,47.29,47.79,47.28,47.73,640481
16-Aug-19,47.14,47.25,47.13,47.25,179160
15-Aug-19,47.05,47.25,47.05,47.25,622499
14-Aug-19,47.12,47.25,47.10,47.25,5599582
13-Aug-19,47.00,47.30,46.80,47.25,781019
12-Aug-19,47.19,47.19,47.00,47.01,174208
09-Aug-19,47.00,47.17,47.00,47.12,437927
08-Aug-19,47.02,47.12,47.02,47.11,291667
07-Aug-19,47.01,47.14,47.01,47.11,2341535
06-Aug-19,47.00,47.19,47.00,47.16,550873
05-Aug-19,47.14,47.15,47.00,47.15,720263
02-Aug-19,47.20,47.20,47.01,47.15,943228
01-Aug-19,47.00,47.19,47.00,47.19,545551
31-Jul-19,47.03,47.19,47.03,47.19,334571
30-Jul-19,47.02,47.14,46.90,47.12,3217425
29-Jul-19,46.90,47.25,46.90,47.25,822909
26-Jul-19,47.00,47.11,47.00,47.11,164736
25-Jul-19,47.10,47.13,46.80,47.12,89448
24-Jul-19,46.91,47.10,46.50,47.10,463953
23-Jul-19,46.98,47.10,46.90,47.10,188187
22-Jul-19,47.00,47.17,47.00,47.17,268426
19-Jul-19,47.00,47.10,46.90,47.00,827048
18-Jul-19,46.70,47.09,46.70,47.00,1432902
17-Jul-19,46.62,46.99,46.50,46.99,3475839
16-Jul-19,46.86,47.10,46.73,46.90,896272
15-Jul-19,46.82,47.00,46.82,46.86,309642
12-Jul-19,46.51,47.48,46.50,47.16,248585
11-Jul-19,47.46,47.46,46.77,47.39,598865
10-Jul-19,47.23,47.55,46.50,47.48,9510360
08-Jul-19,46.99,47.24,46.98,47.23,20569432
05-Jul-19,46.42,47.19,46.42,47.19,18021463
04-Jul-19,46.49,46.60,46.30,46.31,1021665
03-Jul-19,46.10,46.39,46.10,46.31,5923485
02-Jul-19,46.00,46.23,46.00,46.08,975897
01-Jul-19,45.75,46.13,45.75,46.07,7432260
28-Jun-19,45.85,46.92,45.71,45.95,11973766
27-Jun-19,45.11,48.20,45.00,46.04,15488874
26-Jun-19,34.05,34.10,34.02,34.10,64679
25-Jun-19,34.00,34.80,34.00,34.04,143238
24-Jun-19,34.00,34.10,33.10,34.00,346693
21-Jun-19,34.00,34.01,34.00,34.00,139403
19-Jun-19,34.04,34.23,34.00,34.00,173458
18-Jun-19,34.49,34.49,34.00,34.04,51170
17-Jun-19,34.18,34.49,34.05,34.49,34174
14-Jun-19,34.00,34.20,34.00,34.01,34081
13-Jun-19,34.06,34.06,34.03,34.03,13615
12-Jun-19,34.02,34.24,34.00,34.05,44293
11-Jun-19,34.23,34.52,34.00,34.23,95340
10-Jun-19,34.00,34.23,34.00,34.23,102072
07-Jun-19,34.10,34.39,33.84,33.91,1293928
06-Jun-19,34.00,34.20,34.00,34.10,285749
05-Jun-19,34.00,34.20,34.00,34.00,105516
04-Jun-19,33.27,34.64,33.11,34.00,395570
03-Jun-19,32.99,33.40,32.99,33.00,211565
31-May-19,32.45,33.00,32.45,33.00,186725
30-May-19,32.00,32.56,32.00,32.20,96676
29-May-19,32.01,32.02,32.00,32.00,16003
28-May-19,32.00,32.05,32.00,32.01,102427
27-May-19,31.61,32.21,31.60,32.10,153195
24-May-19,32.17,32.31,31.60,32.00,38480
23-May-19,31.51,31.56,31.50,31.56,176430
22-May-19,32.50,32.50,31.50,31.50,60647
21-May-19,31.00,31.50,31.00,31.50,59676
20-May-19,31.71,32.00,31.00,31.00,122055
17-May-19,31.50,31.89,31.50,31.50,160909

*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: ELPL3