Cotações Históricas EL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 100,72 | 0,82 | 0,82% | 100,90 | 102,17 | 99,42 | 2.045.704 |
25 Jul 2024 | 99,90 | 0,10 | 0,10% | 99,37 | 101,72 | 99,13 | 3.610.880 |
24 Jul 2024 | 99,80 | -0,16 | -0,16% | 101,93 | 102,00 | 98,985 | 2.365.283 |
23 Jul 2024 | 99,96 | -1,21 | -1,20% | 100,43 | 101,21 | 99,37 | 2.543.209 |
22 Jul 2024 | 101,17 | 1,99 | 2,01% | 98,89 | 101,97 | 97,59 | 2.623.373 |
19 Jul 2024 | 99,18 | 2,28 | 2,35% | 96,87 | 99,24 | 95,8704 | 3.665.525 |
18 Jul 2024 | 96,90 | -3,78 | -3,75% | 101,24 | 101,73 | 96,75 | 4.412.933 |
17 Jul 2024 | 100,68 | -0,31 | -0,31% | 101,39 | 102,955 | 100,23 | 2.205.575 |
16 Jul 2024 | 100,99 | -0,05 | -0,05% | 101,04 | 102,39 | 100,28 | 2.783.391 |
15 Jul 2024 | 101,04 | -2,32 | -2,24% | 102,33 | 103,05 | 99,80 | 3.378.322 |
12 Jul 2024 | 103,36 | 1,75 | 1,72% | 103,02 | 104,50 | 102,501 | 3.050.638 |
11 Jul 2024 | 101,61 | -0,60 | -0,59% | 103,89 | 105,59 | 101,35 | 4.195.034 |
10 Jul 2024 | 102,21 | -2,00 | -1,92% | 103,40 | 104,26 | 101,95 | 3.301.938 |
09 Jul 2024 | 104,21 | -2,29 | -2,15% | 105,92 | 106,0299 | 103,58 | 2.691.371 |
08 Jul 2024 | 106,50 | 0,15 | 0,14% | 106,59 | 107,29 | 105,49 | 2.120.781 |
05 Jul 2024 | 106,35 | -0,09 | -0,08% | 106,75 | 107,57 | 104,96 | 3.073.768 |
03 Jul 2024 | 106,44 | 0,57 | 0,54% | 106,16 | 106,80 | 105,77 | 1.682.649 |
02 Jul 2024 | 105,87 | 0,49 | 0,46% | 105,66 | 107,275 | 104,48 | 1.737.931 |
01 Jul 2024 | 105,38 | -1,02 | -0,96% | 108,37 | 108,51 | 104,80 | 2.995.287 |
28 Jun 2024 | 106,40 | -4,46 | -4,02% | 110,00 | 110,185 | 104,0101 | 7.457.319 |
27 Jun 2024 | 110,86 | -2,36 | -2,08% | 113,00 | 113,475 | 109,93 | 2.746.080 |
26 Jun 2024 | 113,22 | -0,66 | -0,58% | 113,01 | 113,8525 | 112,12 | 1.922.353 |
25 Jun 2024 | 113,88 | -1,25 | -1,09% | 114,86 | 115,80 | 112,40 | 2.623.991 |
24 Jun 2024 | 115,13 | 1,28 | 1,12% | 113,85 | 115,82 | 113,76 | 2.684.388 |
21 Jun 2024 | 113,85 | 1,15 | 1,02% | 113,82 | 114,39 | 113,14 | 5.164.534 |
20 Jun 2024 | 112,70 | 1,91 | 1,72% | 110,42 | 112,77 | 109,82 | 3.118.468 |
18 Jun 2024 | 110,79 | -4,09 | -3,56% | 113,13 | 115,36 | 110,39 | 3.004.429 |
17 Jun 2024 | 114,88 | 0,98 | 0,86% | 113,27 | 115,38 | 112,6515 | 1.712.186 |
14 Jun 2024 | 113,90 | -0,19 | -0,17% | 113,40 | 114,94 | 113,05 | 2.781.908 |
13 Jun 2024 | 114,09 | 0,07 | 0,06% | 114,39 | 115,90 | 113,56 | 3.297.571 |
12 Jun 2024 | 114,02 | -3,58 | -3,04% | 119,05 | 119,46 | 113,895 | 3.037.637 |
11 Jun 2024 | 117,60 | -1,21 | -1,02% | 118,34 | 118,34 | 116,04 | 2.487.152 |
10 Jun 2024 | 118,81 | -1,66 | -1,38% | 120,10 | 120,19 | 118,64 | 2.406.682 |
07 Jun 2024 | 120,47 | -3,04 | -2,46% | 121,28 | 122,26 | 120,20 | 2.142.803 |
06 Jun 2024 | 123,51 | 0,55 | 0,45% | 122,88 | 124,73 | 122,60 | 1.333.487 |
05 Jun 2024 | 122,96 | -0,58 | -0,47% | 122,87 | 123,69 | 122,10 | 3.054.600 |
04 Jun 2024 | 123,54 | -0,68 | -0,55% | 123,60 | 124,92 | 122,96 | 2.603.389 |
03 Jun 2024 | 124,22 | 0,86 | 0,70% | 124,83 | 125,90 | 122,74 | 1.702.324 |
31 Mai 2024 | 123,36 | 1,97 | 1,62% | 121,72 | 123,46 | 121,06 | 2.969.062 |
30 Mai 2024 | 121,39 | -0,16 | -0,13% | 121,28 | 121,82 | 119,9602 | 2.913.937 |
29 Mai 2024 | 121,55 | -4,51 | -3,58% | 124,18 | 124,67 | 121,53 | 3.321.786 |
28 Mai 2024 | 126,06 | 0,00 | 0,00% | 126,33 | 127,05 | 124,80 | 2.676.104 |
24 Mai 2024 | 126,06 | -0,07 | -0,06% | 127,18 | 127,27 | 125,805 | 2.202.830 |
23 Mai 2024 | 126,13 | -4,64 | -3,55% | 131,00 | 131,00 | 125,93 | 4.466.574 |
22 Mai 2024 | 130,77 | -1,95 | -1,47% | 132,00 | 133,14 | 130,22 | 2.268.625 |
21 Mai 2024 | 132,72 | 1,58 | 1,20% | 130,50 | 133,14 | 130,01 | 2.690.478 |
20 Mai 2024 | 131,14 | -3,61 | -2,68% | 134,45 | 134,63 | 130,98 | 3.543.783 |
17 Mai 2024 | 134,75 | -3,49 | -2,52% | 138,09 | 138,17 | 134,47 | 2.911.746 |
16 Mai 2024 | 138,24 | 2,24 | 1,65% | 136,03 | 139,34 | 135,3638 | 2.618.668 |
15 Mai 2024 | 136,00 | 1,94 | 1,45% | 135,34 | 136,61 | 134,90 | 1.801.568 |
14 Mai 2024 | 134,06 | -0,65 | -0,48% | 135,56 | 136,93 | 133,64 | 3.701.302 |
13 Mai 2024 | 134,71 | 2,71 | 2,05% | 132,99 | 134,78 | 132,31 | 1.836.499 |
10 Mai 2024 | 132,00 | 0,34 | 0,26% | 131,29 | 132,66 | 129,50 | 1.772.551 |
09 Mai 2024 | 131,66 | 2,13 | 1,64% | 130,30 | 132,05 | 128,59 | 1.591.732 |
08 Mai 2024 | 129,53 | 0,04 | 0,03% | 128,68 | 129,64 | 126,61 | 2.981.320 |
07 Mai 2024 | 129,49 | -0,59 | -0,45% | 130,00 | 130,615 | 128,51 | 3.268.751 |
06 Mai 2024 | 130,08 | -2,86 | -2,15% | 133,00 | 133,495 | 128,85 | 3.473.569 |
03 Mai 2024 | 132,94 | -2,00 | -1,48% | 135,01 | 136,18 | 130,47 | 3.791.307 |
02 Mai 2024 | 134,94 | 7,57 | 5,94% | 130,58 | 134,97 | 129,65 | 4.842.345 |
01 Mai 2024 | 127,37 | -19,34 | -13,18% | 140,41 | 141,00 | 124,03 | 11.758.588 |
30 Abr 2024 | 146,71 | -0,08 | -0,05% | 146,73 | 148,71 | 145,44 | 3.763.522 |
29 Abr 2024 | 146,79 | -0,66 | -0,45% | 148,22 | 149,06 | 145,665 | 2.178.625 |