Cotações Históricas EL4C
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 46,01 | -0,50 | -1,08% | 46,67 | 46,67 | 45,895 | 1.009 |
18 Jul 2024 | 46,51 | -0,45 | -0,96% | 47,31 | 47,43 | 46,51 | 2.105 |
17 Jul 2024 | 46,96 | -1,24 | -2,56% | 47,975 | 47,975 | 46,96 | 1.340 |
16 Jul 2024 | 48,195 | 0,09 | 0,19% | 48,13 | 48,30 | 47,99 | 1.808 |
15 Jul 2024 | 48,105 | -0,57 | -1,17% | 48,54 | 48,98 | 48,105 | 5.628 |
12 Jul 2024 | 48,675 | 0,52 | 1,09% | 48,185 | 48,92 | 48,185 | 5.684 |
11 Jul 2024 | 48,15 | 0,10 | 0,21% | 48,125 | 48,635 | 48,125 | 1.717 |
10 Jul 2024 | 48,05 | 0,42 | 0,88% | 47,56 | 48,10 | 47,56 | 2.248 |
09 Jul 2024 | 47,63 | -0,17 | -0,35% | 47,825 | 48,12 | 47,63 | 1.940 |
08 Jul 2024 | 47,795 | -0,38 | -0,79% | 48,015 | 48,44 | 47,795 | 7.010 |
05 Jul 2024 | 48,175 | 0,18 | 0,38% | 48,015 | 48,50 | 48,015 | 3.052 |
04 Jul 2024 | 47,995 | 0,23 | 0,48% | 47,83 | 48,175 | 47,83 | 1.579 |
03 Jul 2024 | 47,765 | 0,47 | 0,99% | 47,535 | 48,17 | 47,535 | 1.680 |
02 Jul 2024 | 47,295 | 0,17 | 0,36% | 47,065 | 47,30 | 46,75 | 3.294 |
01 Jul 2024 | 47,125 | -0,36 | -0,76% | 47,95 | 48,08 | 47,125 | 6.654 |
28 Jun 2024 | 47,485 | -0,27 | -0,57% | 47,775 | 47,85 | 47,45 | 699 |
27 Jun 2024 | 47,755 | -0,22 | -0,46% | 48,14 | 48,14 | 47,755 | 1.665 |
26 Jun 2024 | 47,975 | -0,25 | -0,52% | 48,375 | 48,55 | 47,975 | 2.990 |
25 Jun 2024 | 48,225 | 0,41 | 0,86% | 47,82 | 48,225 | 47,565 | 1.958 |
24 Jun 2024 | 47,815 | -0,02 | -0,03% | 47,82 | 48,145 | 47,74 | 3.594 |
21 Jun 2024 | 47,83 | -0,47 | -0,97% | 48,36 | 48,36 | 47,81 | 2.825 |
20 Jun 2024 | 48,30 | 0,48 | 1,01% | 48,135 | 48,595 | 48,135 | 4.460 |
19 Jun 2024 | 47,815 | -0,44 | -0,90% | 48,265 | 48,30 | 47,815 | 2.100 |
18 Jun 2024 | 48,25 | -0,30 | -0,62% | 48,375 | 48,585 | 48,185 | 2.980 |
17 Jun 2024 | 48,55 | 0,52 | 1,09% | 48,355 | 48,58 | 47,985 | 10.511 |
14 Jun 2024 | 48,025 | -0,59 | -1,20% | 48,68 | 48,75 | 48,025 | 3.153 |
13 Jun 2024 | 48,61 | -0,61 | -1,23% | 49,09 | 49,17 | 48,465 | 3.671 |
12 Jun 2024 | 49,215 | 0,55 | 1,13% | 48,78 | 49,535 | 48,50 | 5.593 |
11 Jun 2024 | 48,665 | -0,01 | -0,01% | 48,645 | 49,065 | 48,515 | 6.143 |
10 Jun 2024 | 48,67 | -0,02 | -0,04% | 48,395 | 48,73 | 48,245 | 8.472 |
07 Jun 2024 | 48,69 | -0,17 | -0,34% | 48,82 | 49,055 | 48,17 | 2.476 |
06 Jun 2024 | 48,855 | 0,11 | 0,23% | 48,73 | 49,295 | 48,73 | 5.371 |
05 Jun 2024 | 48,745 | 1,14 | 2,38% | 47,745 | 48,745 | 47,745 | 3.424 |
04 Jun 2024 | 47,61 | 0,20 | 0,42% | 47,44 | 47,83 | 47,33 | 720 |
03 Jun 2024 | 47,41 | -0,16 | -0,34% | 47,955 | 48,18 | 47,355 | 7.007 |
31 Mai 2024 | 47,57 | -0,17 | -0,36% | 47,715 | 47,745 | 47,505 | 2.509 |
30 Mai 2024 | 47,74 | 0,18 | 0,38% | 47,34 | 47,795 | 47,34 | 1.507 |
29 Mai 2024 | 47,56 | -0,66 | -1,36% | 47,92 | 48,00 | 47,475 | 5.100 |
28 Mai 2024 | 48,215 | -0,52 | -1,06% | 48,525 | 48,665 | 47,995 | 3.557 |
27 Mai 2024 | 48,73 | 0,28 | 0,59% | 48,41 | 48,73 | 48,41 | 3.669 |
24 Mai 2024 | 48,445 | -0,24 | -0,48% | 48,43 | 48,51 | 48,25 | 1.198 |
23 Mai 2024 | 48,68 | 0,38 | 0,78% | 48,615 | 48,98 | 48,615 | 2.650 |
22 Mai 2024 | 48,305 | -0,07 | -0,13% | 48,40 | 48,555 | 48,305 | 4.854 |
21 Mai 2024 | 48,37 | -0,39 | -0,79% | 48,87 | 48,87 | 48,335 | 5.258 |
20 Mai 2024 | 48,755 | 0,19 | 0,39% | 48,68 | 48,93 | 48,615 | 3.065 |
17 Mai 2024 | 48,565 | -0,33 | -0,67% | 48,885 | 48,885 | 48,555 | 3.300 |
16 Mai 2024 | 48,895 | -0,30 | -0,60% | 49,435 | 49,435 | 48,895 | 2.206 |
15 Mai 2024 | 49,19 | 0,50 | 1,03% | 48,73 | 49,395 | 48,685 | 5.287 |
14 Mai 2024 | 48,69 | 0,34 | 0,71% | 48,375 | 48,79 | 48,375 | 3.227 |
13 Mai 2024 | 48,345 | -0,35 | -0,72% | 48,78 | 48,80 | 48,325 | 2.768 |
10 Mai 2024 | 48,695 | 0,07 | 0,14% | 48,465 | 48,82 | 48,405 | 2.323 |
09 Mai 2024 | 48,625 | 0,48 | 1,00% | 48,055 | 48,625 | 48,055 | 5.117 |
08 Mai 2024 | 48,145 | 0,03 | 0,05% | 48,075 | 48,415 | 48,065 | 2.060 |
07 Mai 2024 | 48,12 | 0,29 | 0,61% | 47,83 | 48,235 | 47,83 | 2.515 |
06 Mai 2024 | 47,83 | 0,16 | 0,34% | 47,50 | 47,83 | 47,405 | 7.541 |
03 Mai 2024 | 47,67 | 1,03 | 2,21% | 46,765 | 47,67 | 46,755 | 2.280 |
02 Mai 2024 | 46,64 | -0,44 | -0,93% | 47,16 | 47,19 | 46,565 | 4.061 |
30 Abr 2024 | 47,08 | -0,88 | -1,82% | 47,805 | 48,13 | 47,08 | 2.725 |
29 Abr 2024 | 47,955 | -0,20 | -0,42% | 48,33 | 48,40 | 47,735 | 3.083 |
26 Abr 2024 | 48,155 | 0,73 | 1,54% | 47,94 | 48,32 | 47,745 | 2.529 |
25 Abr 2024 | 47,425 | -1,52 | -3,10% | 48,80 | 48,80 | 47,155 | 1.973 |
24 Abr 2024 | 48,94 | -0,21 | -0,42% | 49,46 | 49,545 | 48,795 | 3.260 |
23 Abr 2024 | 49,145 | 0,72 | 1,48% | 48,305 | 49,23 | 48,305 | 2.245 |