Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas ELWS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 2,13 | -0,18 | -7,79% | 2,27 | 2,27 | 2,13 | 1.044.654 |
| 30 Mai 2024 | 2,31 | 0,09 | 4,09% | 2,18 | 2,33 | 2,0867 | 32.498 |
| 29 Mai 2024 | 2,2192 | 0,05 | 2,27% | 2,155 | 2,276 | 2,0528 | 34.566 |
| 28 Mai 2024 | 2,17 | -0,07 | -3,27% | 2,23 | 2,27 | 2,13 | 29.541 |
| 24 Mai 2024 | 2,2433 | 0,14 | 6,82% | 2,16 | 2,4399 | 2,05 | 113.499 |
| 23 Mai 2024 | 2,10 | -0,22 | -9,48% | 2,25 | 2,2799 | 2,02 | 90.936 |
| 22 Mai 2024 | 2,32 | -0,21 | -8,30% | 2,53 | 2,66 | 2,31 | 59.871 |
| 21 Mai 2024 | 2,53 | -0,19 | -6,99% | 2,89 | 2,95 | 2,52 | 198.259 |
| 20 Mai 2024 | 2,72 | 0,08 | 3,03% | 2,78 | 2,78 | 2,45 | 138.906 |
| 17 Mai 2024 | 2,64 | -0,38 | -12,58% | 3,00 | 3,00 | 2,63 | 70.534 |
| 16 Mai 2024 | 3,02 | -0,03 | -0,98% | 3,20 | 3,24 | 2,7501 | 185.667 |
| 15 Mai 2024 | 3,05 | 0,08 | 2,52% | 3,00 | 3,40 | 2,9995 | 80.981 |
| 14 Mai 2024 | 2,975 | -0,01 | -0,32% | 2,95 | 3,10 | 2,90 | 42.904 |
| 13 Mai 2024 | 2,9845 | 0,05 | 1,62% | 2,815 | 3,10 | 2,815 | 52.437 |
| 10 Mai 2024 | 2,937 | 0,01 | 0,20% | 3,15 | 3,20 | 2,908 | 41.524 |
| 09 Mai 2024 | 2,931 | -0,09 | -3,00% | 3,051 | 3,1995 | 2,90 | 72.757 |
| 08 Mai 2024 | 3,0215 | -0,39 | -11,38% | 3,25 | 3,2505 | 3,005 | 71.774 |
| 07 Mai 2024 | 3,4095 | -0,16 | -4,56% | 3,60 | 3,6495 | 3,25 | 70.469 |
| 06 Mai 2024 | 3,5725 | 0,39 | 12,27% | 3,10 | 3,70 | 3,079 | 273.572 |
| 03 Mai 2024 | 3,182 | -0,08 | -2,56% | 3,384 | 3,425 | 3,13 | 59.645 |
| 02 Mai 2024 | 3,2655 | -0,02 | -0,67% | 3,35 | 3,55 | 3,2555 | 64.985 |
| 01 Mai 2024 | 3,2875 | -0,63 | -16,05% | 3,95 | 4,00 | 3,25 | 86.279 |
| 30 Abr 2024 | 3,916 | 0,40 | 11,33% | 3,65 | 4,35 | 3,50 | 167.499 |
| 29 Abr 2024 | 3,5175 | 0,21 | 6,43% | 3,40 | 3,825 | 3,2025 | 178.667 |
| 26 Abr 2024 | 3,305 | -0,37 | -10,11% | 4,0375 | 5,60 | 3,01 | 1.605.122 |
| 25 Abr 2024 | 3,6767 | 0,59 | 18,99% | 3,02 | 3,8805 | 2,905 | 570.956 |
| 24 Abr 2024 | 3,09 | -0,01 | -0,32% | 2,925 | 3,10 | 2,855 | 7.904 |
| 23 Abr 2024 | 3,10 | 0,00 | 0,00% | 2,999 | 3,10 | 2,95 | 9.783 |
| 22 Abr 2024 | 3,10 | 0,05 | 1,64% | 2,97 | 3,25 | 2,753 | 59.531 |
| 19 Abr 2024 | 3,05 | -0,06 | -1,77% | 3,1215 | 3,225 | 3,025 | 13.651 |
| 18 Abr 2024 | 3,105 | 0,11 | 3,53% | 2,93 | 3,20 | 2,90 | 52.369 |
| 17 Abr 2024 | 2,999 | -0,20 | -6,28% | 3,15 | 3,15 | 2,75 | 74.629 |
| 16 Abr 2024 | 3,20 | -0,15 | -4,48% | 3,15 | 3,349 | 3,00 | 27.930 |
| 15 Abr 2024 | 3,35 | 0,04 | 1,36% | 3,3725 | 3,40 | 3,167 | 12.635 |
| 12 Abr 2024 | 3,305 | -0,18 | -5,16% | 3,525 | 3,61 | 3,255 | 20.017 |
| 11 Abr 2024 | 3,485 | 0,14 | 4,03% | 3,45 | 3,70 | 3,40 | 27.375 |
| 10 Abr 2024 | 3,35 | -0,19 | -5,23% | 3,3915 | 3,571 | 3,196 | 40.706 |
| 09 Abr 2024 | 3,535 | -0,05 | -1,26% | 3,55 | 3,65 | 3,25 | 30.468 |
| 08 Abr 2024 | 3,58 | 0,35 | 10,99% | 3,50 | 3,75 | 3,30 | 73.053 |
| 05 Abr 2024 | 3,2255 | -0,29 | -8,21% | 3,50 | 3,515 | 3,1575 | 21.795 |
| 04 Abr 2024 | 3,514 | 0,17 | 5,18% | 3,24 | 3,8375 | 3,1175 | 60.052 |
| 03 Abr 2024 | 3,341 | 0,04 | 1,24% | 3,35 | 3,35 | 3,11 | 9.575 |
| 02 Abr 2024 | 3,30 | 0,18 | 5,77% | 3,10 | 3,4911 | 3,10 | 19.415 |
| 01 Abr 2024 | 3,12 | -0,37 | -10,60% | 3,50 | 3,7275 | 3,12 | 33.151 |
| 28 Mar 2024 | 3,49 | -0,21 | -5,66% | 3,50 | 3,8375 | 3,375 | 81.464 |
| 27 Mar 2024 | 3,6995 | -0,45 | -10,91% | 4,00 | 4,05 | 3,40 | 130.157 |
| 26 Mar 2024 | 4,1525 | 0,57 | 15,99% | 3,75 | 4,435 | 3,30 | 316.325 |
| 25 Mar 2024 | 3,58 | 0,70 | 24,09% | 2,835 | 3,62 | 2,75 | 268.819 |
| 22 Mar 2024 | 2,885 | 0,05 | 1,67% | 2,945 | 2,945 | 2,7475 | 25.917 |
| 21 Mar 2024 | 2,8375 | -0,02 | -0,82% | 3,0405 | 3,0405 | 2,80 | 15.299 |
| 20 Mar 2024 | 2,861 | -0,23 | -7,56% | 3,145 | 3,15 | 2,80 | 30.403 |
| 19 Mar 2024 | 3,095 | -0,36 | -10,29% | 3,45 | 3,45 | 3,05 | 10.902 |
| 18 Mar 2024 | 3,45 | -0,01 | -0,35% | 3,50 | 3,50 | 3,1475 | 28.864 |
| 15 Mar 2024 | 3,462 | 0,01 | 0,35% | 3,352 | 3,599 | 3,1005 | 37.867 |
| 14 Mar 2024 | 3,45 | -0,50 | -12,70% | 4,00 | 4,10 | 3,30 | 86.282 |
| 13 Mar 2024 | 3,952 | 0,00 | 0,09% | 3,66 | 4,45 | 3,645 | 214.321 |
| 12 Mar 2024 | 3,9485 | 0,75 | 23,39% | 3,05 | 4,70 | 2,9555 | 877.009 |
| 11 Mar 2024 | 3,20 | 0,59 | 22,77% | 2,611 | 4,99 | 2,611 | 1.813.841 |
| 08 Mar 2024 | 2,6065 | -0,12 | -4,52% | 2,865 | 2,865 | 2,606 | 19.985 |
| 07 Mar 2024 | 2,73 | 0,17 | 6,54% | 2,55 | 2,95 | 2,514 | 21.576 |
| 06 Mar 2024 | 2,5625 | -0,18 | -6,65% | 2,65 | 2,7265 | 2,55 | 24.440 |
| 05 Mar 2024 | 2,745 | -0,25 | -8,41% | 2,755 | 2,899 | 2,611 | 16.418 |
