Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas ELIOR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 2,796 | -0,14 | -4,70% | 2,92 | 2,928 | 2,778 | 895.801 |
| 25 Jun 2024 | 2,934 | -0,06 | -2,07% | 3,00 | 3,00 | 2,882 | 480.691 |
| 24 Jun 2024 | 2,996 | -0,10 | -3,29% | 3,102 | 3,124 | 2,98 | 721.595 |
| 21 Jun 2024 | 3,098 | -0,11 | -3,49% | 3,20 | 3,20 | 3,082 | 925.398 |
| 20 Jun 2024 | 3,21 | 0,07 | 2,23% | 3,138 | 3,214 | 3,08 | 512.158 |
| 19 Jun 2024 | 3,14 | -0,05 | -1,44% | 3,20 | 3,24 | 3,14 | 398.852 |
| 18 Jun 2024 | 3,186 | 0,06 | 1,79% | 3,142 | 3,198 | 3,14 | 571.357 |
| 17 Jun 2024 | 3,13 | 0,04 | 1,23% | 3,078 | 3,178 | 3,046 | 621.438 |
| 14 Jun 2024 | 3,092 | -0,15 | -4,74% | 3,198 | 3,24 | 3,014 | 1.228.002 |
| 13 Jun 2024 | 3,246 | -0,21 | -6,18% | 3,438 | 3,438 | 3,244 | 729.761 |
| 12 Jun 2024 | 3,46 | 0,08 | 2,43% | 3,352 | 3,46 | 3,322 | 477.842 |
| 11 Jun 2024 | 3,378 | -0,25 | -6,99% | 3,626 | 3,626 | 3,374 | 742.638 |
| 10 Jun 2024 | 3,632 | 0,00 | 0,00% | 3,632 | 3,632 | 3,632 | 0,00 |
| 07 Jun 2024 | 3,632 | 0,03 | 0,94% | 3,61 | 3,67 | 3,59 | 437.735 |
| 06 Jun 2024 | 3,598 | -0,05 | -1,26% | 3,66 | 3,71 | 3,586 | 461.426 |
| 05 Jun 2024 | 3,644 | 0,04 | 1,22% | 3,632 | 3,712 | 3,632 | 356.004 |
| 04 Jun 2024 | 3,60 | -0,06 | -1,59% | 3,65 | 3,664 | 3,60 | 296.760 |
| 03 Jun 2024 | 3,658 | -0,02 | -0,49% | 3,744 | 3,748 | 3,658 | 434.907 |
| 31 Mai 2024 | 3,676 | 0,04 | 1,04% | 3,684 | 3,754 | 3,668 | 804.020 |
| 30 Mai 2024 | 3,638 | 0,04 | 1,22% | 3,594 | 3,72 | 3,564 | 701.004 |
| 29 Mai 2024 | 3,594 | 0,03 | 0,84% | 3,56 | 3,636 | 3,536 | 430.407 |
| 28 Mai 2024 | 3,564 | -0,11 | -2,89% | 3,686 | 3,77 | 3,554 | 752.859 |
| 27 Mai 2024 | 3,67 | 0,14 | 3,97% | 3,536 | 3,68 | 3,51 | 634.377 |
| 24 Mai 2024 | 3,53 | 0,05 | 1,38% | 3,466 | 3,53 | 3,436 | 545.464 |
| 23 Mai 2024 | 3,482 | -0,07 | -2,03% | 3,578 | 3,604 | 3,472 | 541.366 |
| 22 Mai 2024 | 3,554 | -0,01 | -0,17% | 3,554 | 3,572 | 3,384 | 1.280.556 |
| 21 Mai 2024 | 3,56 | -0,22 | -5,82% | 3,798 | 3,798 | 3,54 | 1.162.827 |
| 20 Mai 2024 | 3,78 | 0,03 | 0,69% | 3,784 | 3,80 | 3,684 | 1.530.789 |
| 17 Mai 2024 | 3,754 | 0,00 | 0,11% | 3,746 | 3,824 | 3,666 | 1.949.011 |
| 16 Mai 2024 | 3,75 | 0,70 | 22,79% | 3,312 | 3,98 | 3,312 | 5.656.194 |
| 15 Mai 2024 | 3,054 | 0,16 | 5,53% | 3,05 | 3,10 | 3,02 | 781.082 |
| 14 Mai 2024 | 2,894 | 0,00 | 0,00% | 2,894 | 2,894 | 2,894 | 0,00 |
| 13 Mai 2024 | 2,894 | 0,16 | 5,77% | 2,778 | 2,896 | 2,776 | 623.152 |
| 10 Mai 2024 | 2,736 | 0,03 | 1,26% | 2,702 | 2,804 | 2,702 | 923.836 |
| 09 Mai 2024 | 2,702 | 0,09 | 3,37% | 2,63 | 2,764 | 2,598 | 449.810 |
| 08 Mai 2024 | 2,614 | -0,02 | -0,68% | 2,67 | 2,674 | 2,60 | 491.432 |
| 07 Mai 2024 | 2,632 | -0,07 | -2,66% | 2,72 | 2,754 | 2,632 | 644.943 |
| 06 Mai 2024 | 2,704 | 0,08 | 3,05% | 2,624 | 2,754 | 2,594 | 592.546 |
| 03 Mai 2024 | 2,624 | 0,00 | 0,08% | 2,646 | 2,698 | 2,624 | 513.122 |
| 02 Mai 2024 | 2,622 | 0,04 | 1,47% | 2,59 | 2,634 | 2,582 | 458.726 |
| 30 Abr 2024 | 2,584 | 0,05 | 1,89% | 2,544 | 2,632 | 2,534 | 846.420 |
| 29 Abr 2024 | 2,536 | 0,12 | 4,97% | 2,428 | 2,55 | 2,422 | 657.120 |
| 26 Abr 2024 | 2,416 | 0,06 | 2,63% | 2,382 | 2,446 | 2,382 | 237.551 |
| 25 Abr 2024 | 2,354 | -0,04 | -1,59% | 2,396 | 2,408 | 2,328 | 288.773 |
| 24 Abr 2024 | 2,392 | -0,02 | -0,66% | 2,41 | 2,42 | 2,37 | 254.336 |
| 23 Abr 2024 | 2,408 | 0,00 | 0,08% | 2,418 | 2,474 | 2,396 | 616.686 |
| 22 Abr 2024 | 2,406 | 0,09 | 4,07% | 2,328 | 2,412 | 2,328 | 746.285 |
| 19 Abr 2024 | 2,312 | 0,02 | 0,96% | 2,26 | 2,332 | 2,256 | 314.441 |
| 18 Abr 2024 | 2,29 | 0,06 | 2,88% | 2,238 | 2,292 | 2,238 | 358.277 |
| 17 Abr 2024 | 2,226 | 0,01 | 0,27% | 2,22 | 2,25 | 2,218 | 273.803 |
| 16 Abr 2024 | 2,22 | -0,03 | -1,42% | 2,214 | 2,246 | 2,136 | 399.360 |
| 15 Abr 2024 | 2,252 | -0,08 | -3,51% | 2,30 | 2,336 | 2,242 | 549.445 |
| 12 Abr 2024 | 2,334 | -0,02 | -0,85% | 2,358 | 2,44 | 2,322 | 616.934 |
| 11 Abr 2024 | 2,354 | -0,03 | -1,18% | 2,378 | 2,394 | 2,328 | 325.126 |
| 10 Abr 2024 | 2,382 | -0,03 | -1,08% | 2,412 | 2,45 | 2,356 | 447.025 |
| 09 Abr 2024 | 2,408 | 0,07 | 2,82% | 2,32 | 2,446 | 2,306 | 730.540 |
| 08 Abr 2024 | 2,342 | -0,09 | -3,54% | 2,42 | 2,428 | 2,342 | 786.814 |
| 05 Abr 2024 | 2,428 | -0,20 | -7,61% | 2,58 | 2,58 | 2,39 | 1.231.757 |
| 04 Abr 2024 | 2,628 | 0,08 | 3,06% | 2,564 | 2,652 | 2,55 | 592.119 |
| 03 Abr 2024 | 2,55 | 0,10 | 3,91% | 2,458 | 2,574 | 2,436 | 706.353 |
| 02 Abr 2024 | 2,454 | -0,02 | -0,89% | 2,48 | 2,554 | 2,446 | 677.228 |
