Cotações Históricas ELF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Mai 2024 | 164,69 | 4,57 | 2,85% | 162,36 | 166,29 | 161,44 | 914.317 |
03 Mai 2024 | 160,12 | -0,41 | -0,26% | 162,98 | 164,90 | 158,79 | 1.024.770 |
02 Mai 2024 | 160,53 | 2,01 | 1,27% | 161,20 | 161,2396 | 156,27 | 1.153.113 |
01 Mai 2024 | 158,52 | -4,01 | -2,47% | 161,56 | 162,58 | 154,50 | 1.591.715 |
30 Abr 2024 | 162,53 | -9,33 | -5,43% | 171,01 | 172,22 | 162,23 | 1.699.112 |
29 Abr 2024 | 171,86 | -7,77 | -4,33% | 180,00 | 182,73 | 170,68 | 1.525.878 |
26 Abr 2024 | 179,63 | 3,60 | 2,05% | 176,72 | 179,70 | 172,00 | 1.512.285 |
25 Abr 2024 | 176,03 | -0,95 | -0,54% | 173,975 | 178,9599 | 169,50 | 2.012.407 |
24 Abr 2024 | 176,98 | -0,01 | -0,01% | 177,51 | 181,97 | 172,6986 | 2.515.860 |
23 Abr 2024 | 176,99 | 15,53 | 9,62% | 164,48 | 178,13 | 163,10 | 2.510.418 |
22 Abr 2024 | 161,46 | 4,73 | 3,02% | 155,15 | 162,5299 | 153,72 | 1.559.779 |
19 Abr 2024 | 156,73 | -10,78 | -6,44% | 165,81 | 166,29 | 154,42 | 2.666.905 |
18 Abr 2024 | 167,51 | 1,25 | 0,75% | 163,98 | 172,09 | 162,64 | 2.230.892 |
17 Abr 2024 | 166,26 | 0,58 | 0,35% | 169,75 | 173,65 | 163,60 | 1.728.652 |
16 Abr 2024 | 165,68 | 2,28 | 1,40% | 164,09 | 167,40 | 163,8433 | 1.030.437 |
15 Abr 2024 | 163,40 | 0,49 | 0,30% | 165,16 | 167,9391 | 162,70 | 1.160.582 |
12 Abr 2024 | 162,91 | -4,31 | -2,58% | 165,00 | 168,07 | 161,77 | 1.234.700 |
11 Abr 2024 | 167,22 | 0,04 | 0,02% | 168,30 | 171,60 | 166,142 | 1.155.074 |
10 Abr 2024 | 167,18 | -2,97 | -1,75% | 170,52 | 174,42 | 166,40 | 1.568.186 |
09 Abr 2024 | 170,15 | 4,49 | 2,71% | 168,50 | 170,90 | 165,82 | 1.950.130 |
08 Abr 2024 | 165,66 | 4,28 | 2,65% | 161,54 | 168,7899 | 161,54 | 1.335.524 |
05 Abr 2024 | 161,38 | -1,15 | -0,71% | 163,00 | 165,33 | 160,6132 | 2.611.839 |
04 Abr 2024 | 162,53 | -1,24 | -0,76% | 165,90 | 169,90 | 162,29 | 2.344.069 |
03 Abr 2024 | 163,77 | -22,16 | -11,92% | 174,96 | 179,75 | 163,34 | 4.087.875 |
02 Abr 2024 | 185,93 | -6,04 | -3,15% | 184,785 | 186,46 | 181,21 | 1.543.437 |
01 Abr 2024 | 191,97 | -4,06 | -2,07% | 195,99 | 196,3605 | 187,05 | 1.705.591 |
28 Mar 2024 | 196,03 | -0,22 | -0,11% | 197,37 | 200,65 | 193,90 | 957.412 |
27 Mar 2024 | 196,25 | -1,57 | -0,79% | 199,55 | 200,05 | 192,92 | 923.273 |
26 Mar 2024 | 197,82 | -2,22 | -1,11% | 202,46 | 206,03 | 197,63 | 864.214 |
25 Mar 2024 | 200,04 | -5,56 | -2,70% | 204,56 | 207,0083 | 199,40 | 1.122.993 |
22 Mar 2024 | 205,60 | -1,71 | -0,82% | 207,88 | 209,70 | 202,19 | 991.286 |
21 Mar 2024 | 207,31 | 6,77 | 3,38% | 203,42 | 209,36 | 196,72 | 1.361.153 |
20 Mar 2024 | 200,54 | 9,87 | 5,18% | 191,01 | 201,41 | 187,67 | 1.100.064 |
19 Mar 2024 | 190,67 | -6,19 | -3,14% | 194,70 | 195,235 | 187,13 | 1.494.238 |
18 Mar 2024 | 196,86 | -2,51 | -1,26% | 202,00 | 206,41 | 195,64 | 1.178.075 |
15 Mar 2024 | 199,37 | -0,92 | -0,46% | 198,36 | 201,5123 | 194,84 | 1.608.683 |
14 Mar 2024 | 200,29 | -6,13 | -2,97% | 206,91 | 207,8128 | 198,24 | 793.939 |
13 Mar 2024 | 206,42 | 1,11 | 0,54% | 205,30 | 209,72 | 203,646 | 827.192 |
12 Mar 2024 | 205,31 | 11,33 | 5,84% | 195,25 | 206,57 | 194,13 | 1.179.824 |
11 Mar 2024 | 193,98 | -6,93 | -3,45% | 199,40 | 199,40 | 192,68 | 1.365.880 |
08 Mar 2024 | 200,91 | -9,02 | -4,30% | 210,73 | 213,84 | 200,75 | 1.479.436 |
07 Mar 2024 | 209,93 | 2,92 | 1,41% | 207,73 | 212,10 | 207,08 | 755.561 |
06 Mar 2024 | 207,01 | 5,39 | 2,67% | 206,40 | 212,895 | 206,40 | 1.294.618 |
05 Mar 2024 | 201,62 | -7,34 | -3,51% | 206,07 | 206,50 | 192,53 | 2.487.657 |
04 Mar 2024 | 208,96 | -8,44 | -3,88% | 219,97 | 221,8299 | 205,63 | 1.899.843 |
01 Mar 2024 | 217,40 | 8,87 | 4,25% | 210,00 | 217,7072 | 207,60 | 1.312.209 |
29 Fev 2024 | 208,53 | 3,78 | 1,85% | 206,92 | 209,97 | 203,59 | 1.212.538 |
28 Fev 2024 | 204,75 | 2,75 | 1,36% | 200,55 | 206,60 | 199,414 | 1.271.418 |
27 Fev 2024 | 202,00 | 2,39 | 1,20% | 200,91 | 204,72 | 197,7073 | 1.503.463 |
26 Fev 2024 | 199,61 | 13,67 | 7,35% | 188,18 | 200,49 | 188,00 | 1.599.864 |
23 Fev 2024 | 185,94 | 3,57 | 1,96% | 182,00 | 186,96 | 179,5019 | 1.201.008 |
22 Fev 2024 | 182,37 | 10,04 | 5,83% | 176,59 | 183,6162 | 176,242 | 1.163.244 |
21 Fev 2024 | 172,33 | 0,96 | 0,56% | 170,14 | 176,266 | 170,0101 | 731.043 |
20 Fev 2024 | 171,37 | -2,61 | -1,50% | 173,00 | 175,13 | 168,78 | 958.244 |
16 Fev 2024 | 173,98 | -1,28 | -0,73% | 175,47 | 177,17 | 172,22 | 857.214 |
15 Fev 2024 | 175,26 | 8,48 | 5,08% | 168,00 | 175,54 | 168,00 | 1.255.975 |
14 Fev 2024 | 166,78 | -1,08 | -0,64% | 170,55 | 172,03 | 165,05 | 1.198.943 |
13 Fev 2024 | 167,86 | -4,05 | -2,36% | 166,48 | 172,84 | 165,78 | 1.235.020 |
12 Fev 2024 | 171,91 | -2,61 | -1,50% | 173,88 | 179,58 | 171,56 | 1.402.409 |
09 Fev 2024 | 174,52 | 2,98 | 1,74% | 172,75 | 175,74 | 170,66 | 1.516.295 |
08 Fev 2024 | 171,54 | 6,72 | 4,08% | 167,67 | 174,20 | 167,67 | 1.910.335 |
07 Fev 2024 | 164,82 | -8,50 | -4,90% | 172,09 | 172,92 | 160,53 | 4.167.619 |