Início
Investir
Ações
Brasil
BOV
Eletromidia SA (ELMD3)
Eletromidia SA (ELMD3) Histórico

Eletromidia SA (ELMD3)

0,00

(0,00%)

Fechado 16 Julho 5:55PM

15 min atrasado - Atualize para Tempo Real

Período	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0	0	0	0	0	CS
4	0	0	0	0	0	CS
12	30.54	32.75	29.78	58716	30.67433444	CS
26	29.15	32.75	28.9	201784	29.84376259	CS
52	18.5	32.75	15.95	238434	27.07525787	CS
156	9.59	32.75	9.22	209093	18.82127103	CS
260	17.51	32.75	9.2	220310	17.77197542	CS

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752615000	31	0	0.00	31	31	31	0
1752528600	31	0	0.00	31	31	31	0
1752269400	31	0	0.00	31	31	31	0
1752183000	31	0	0.00	31	31	31	0
1752096600	31	0	0.00	31	31	31	0
1752010200	31	0	0.00	31	31	31	0
1751923800	31	0	0.00	31	31	31	0
1751664600	31	0	0.00	31	31	31	0
1751578200	31	0	0.00	31	31	31	0
1751491800	31	0	0.00	31	31	31	0
1751405400	31	0	0.00	31	31	31	0
1751319000	31	0	0.00	31	31	31	0
1751059800	31	0	0.00	31	31	31	0
1750973400	31	0	0.00	31	31	31	0
1750887000	31	0	0.00	31	31	31	0
1750800600	31	0	0.00	31	31	31	0
1750714200	31	0	0.00	31	31	31	0
1750455000	31	0	0.00	31	31	31	0
1750282200	31	0	0.00	31	31	31	0
1750195800	31	0	0.00	31	31	31	0
1750109400	31	0	0.00	31	31	31	0
1749850200	31	0	0.00	31	31	31	0
1749763800	31	-0.4	-1.27	31.32	31.4	31	22600
1749677400	31.4	-0.05	-0.16	31.49	31.5	31.21	21200
1749591000	31.45	-0.05	-0.16	31.42	31.45	31.05	25700
1749504600	31.5	-0.5	-1.56	31.92	31.99	31	28100
1749245400	32	0.5	1.59	31.43	32	31.28	25000
1749159000	31.5	0.25	0.80	31.35	32.47	31.15	11200
1749072540	31.25	0.4	1.30	31.15	31.25	30.87	4900
1748986200	30.85	-0.45	-1.44	31.22	31.38	30.85	16600
1748899800	31.3	0.1	0.32	31.2	31.3	30.7	39100
1748640600	31.2	0.3	0.97	30.76	31.3	30.76	15600
1748554140	30.9	-0.9	-2.83	32.5	32.75	30.6	89300
1748467800	31.8	0.3	0.95	31.5	32.75	31.2	136100
1748381400	31.5	0.5	1.61	31.01	31.5	30.93	2800
1748294940	31	-0.05	-0.16	31.17	31.2	30.95	4100
1748035800	31.05	0.1	0.32	30.87	31.19	30.87	31200
1747949340	30.95	0.05	0.16	30.9	31.2	30.84	55300
1747863000	30.9	0.3	0.98	30.6	31.2	30.6	47700
1747776540	30.6	-0.11	-0.36	30.63	30.75	30.6	2300
1747690200	30.71	0.01	0.03	30.61	30.75	30.61	5800
1747431000	30.7	-0.02	-0.07	30.72	30.74	30.61	1900
1747344540	30.72	0.07	0.23	30.6	30.74	30.6	21400
1747258200	30.65	0.02	0.07	30.63	30.69	30.58	8300
1747171740	30.63	-0.59	-1.89	30.98	30.98	30.57	42400
1747085400	31.22	0.71	2.33	30.51	31.85	30.51	10200
1746826200	30.51	-0.09	-0.29	30.73	30.73	30.51	7000
1746739800	30.6	0	0.00	30.75	30.75	30.53	14800
1746653340	30.6	0.01	0.03	30.53	30.62	30.5	3700
1746567000	30.59	0.01	0.03	30.52	30.74	30.5	49700
1746480600	30.58	0.16	0.53	30.35	30.58	30.35	37100
1746221400	30.42	-0.16	-0.52	30.59	30.59	30.3	50400
1746048600	30.58	0.08	0.26	30.62	30.89	30.54	267800
1745962200	30.5	-0.09	-0.29	30.62	30.68	30.5	74000
1745875800	30.59	0.37	1.22	30.35	30.66	30.32	89700
1745616600	30.22	-0.24	-0.79	30.4	30.47	30.22	370500
1745530200	30.46	0.01	0.03	30.4	30.69	30.36	181200
1745443740	30.45	-0.03	-0.10	30.59	30.59	29.78	309500
1745357400	30.48	-0.04	-0.13	30.54	30.71	30.48	100000
1744925400	30.52	0.05	0.16	30.47	30.54	30.44	96800
1744839000	30.47	-0.08	-0.26	30.49	30.56	30.47	147200