Cotações Históricas ETLX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 36,74 | 0,19 | 0,52% | 36,24 | 36,80 | 36,24 | 428 |
25 Jul 2024 | 36,55 | -1,05 | -2,78% | 36,595 | 36,62 | 36,11 | 1.407 |
24 Jul 2024 | 37,595 | 0,21 | 0,58% | 37,98 | 38,56 | 37,595 | 503 |
23 Jul 2024 | 37,38 | -0,16 | -0,43% | 37,22 | 37,69 | 37,22 | 1.400 |
22 Jul 2024 | 37,54 | 0,14 | 0,37% | 37,435 | 37,825 | 36,98 | 1.097 |
19 Jul 2024 | 37,40 | -0,92 | -2,40% | 38,035 | 38,035 | 36,92 | 5.816 |
18 Jul 2024 | 38,32 | -0,38 | -0,98% | 38,76 | 39,055 | 38,32 | 8.175 |
17 Jul 2024 | 38,70 | -0,68 | -1,73% | 39,50 | 39,50 | 38,655 | 4.124 |
16 Jul 2024 | 39,38 | 0,85 | 2,21% | 38,125 | 39,56 | 38,125 | 2.701 |
15 Jul 2024 | 38,53 | -0,07 | -0,18% | 38,40 | 38,53 | 37,86 | 716 |
12 Jul 2024 | 38,60 | 0,52 | 1,37% | 38,055 | 38,60 | 37,885 | 958 |
11 Jul 2024 | 38,08 | 0,70 | 1,86% | 37,735 | 38,49 | 37,57 | 858 |
10 Jul 2024 | 37,385 | 0,79 | 2,16% | 36,81 | 37,385 | 36,81 | 1.678 |
09 Jul 2024 | 36,595 | 0,16 | 0,44% | 36,32 | 36,75 | 36,32 | 557 |
08 Jul 2024 | 36,435 | 0,62 | 1,73% | 36,505 | 36,665 | 36,165 | 130 |
05 Jul 2024 | 35,815 | 0,72 | 2,07% | 35,74 | 36,80 | 35,74 | 957 |
04 Jul 2024 | 35,09 | -0,49 | -1,38% | 35,55 | 35,685 | 35,09 | 1.729 |
03 Jul 2024 | 35,58 | 1,69 | 4,99% | 34,83 | 35,58 | 34,83 | 52 |
02 Jul 2024 | 33,89 | -0,83 | -2,38% | 34,165 | 34,49 | 33,89 | 73 |
01 Jul 2024 | 34,715 | -0,52 | -1,48% | 34,655 | 34,865 | 34,57 | 172 |
28 Jun 2024 | 35,235 | 0,22 | 0,63% | 35,13 | 35,235 | 35,13 | 72 |
27 Jun 2024 | 35,015 | 0,95 | 2,79% | 34,535 | 35,015 | 34,535 | 106 |
26 Jun 2024 | 34,065 | -0,40 | -1,15% | 33,88 | 34,435 | 33,88 | 340 |
25 Jun 2024 | 34,46 | -0,04 | -0,12% | 34,155 | 34,635 | 34,155 | 231 |
24 Jun 2024 | 34,50 | 0,26 | 0,76% | 34,55 | 34,865 | 34,50 | 114 |
21 Jun 2024 | 34,24 | -0,76 | -2,17% | 35,195 | 35,205 | 34,24 | 1.530 |
20 Jun 2024 | 35,00 | 1,12 | 3,31% | 34,27 | 35,00 | 34,27 | 248 |
19 Jun 2024 | 33,88 | 0,07 | 0,19% | 33,415 | 33,88 | 33,415 | 230 |
18 Jun 2024 | 33,815 | 0,57 | 1,73% | 32,94 | 33,815 | 32,94 | 180 |
17 Jun 2024 | 33,24 | 0,13 | 0,39% | 33,22 | 33,24 | 32,90 | 199 |
14 Jun 2024 | 33,11 | 0,20 | 0,62% | 33,20 | 33,44 | 33,10 | 620 |
13 Jun 2024 | 32,905 | -1,32 | -3,84% | 33,88 | 33,88 | 32,905 | 470 |
12 Jun 2024 | 34,22 | 0,93 | 2,79% | 33,56 | 34,22 | 33,56 | 339 |
11 Jun 2024 | 33,29 | 0,11 | 0,33% | 33,345 | 33,68 | 33,11 | 926 |
10 Jun 2024 | 33,18 | 0,00 | 0,00% | 33,18 | 33,18 | 33,18 | 0 |
07 Jun 2024 | 33,18 | -1,49 | -4,31% | 35,555 | 35,555 | 33,18 | 207 |
06 Jun 2024 | 34,675 | 0,14 | 0,41% | 34,84 | 34,84 | 34,62 | 187 |
05 Jun 2024 | 34,535 | 0,61 | 1,80% | 33,735 | 34,535 | 33,735 | 252 |
04 Jun 2024 | 33,925 | -1,28 | -3,62% | 34,94 | 34,985 | 33,845 | 369 |
03 Jun 2024 | 35,20 | 0,63 | 1,81% | 35,02 | 35,305 | 35,02 | 1.070 |
31 Mai 2024 | 34,575 | -0,43 | -1,21% | 35,25 | 35,43 | 34,575 | 602 |
30 Mai 2024 | 35,00 | -0,48 | -1,34% | 35,00 | 35,00 | 35,00 | 290 |
29 Mai 2024 | 35,475 | -0,34 | -0,95% | 35,765 | 35,765 | 35,465 | 722 |
28 Mai 2024 | 35,815 | 0,09 | 0,27% | 35,64 | 35,815 | 35,465 | 904 |
27 Mai 2024 | 35,72 | 0,57 | 1,64% | 35,005 | 35,78 | 35,005 | 1.402 |
24 Mai 2024 | 35,145 | 0,31 | 0,89% | 34,64 | 35,23 | 34,64 | 198 |
23 Mai 2024 | 34,835 | -0,65 | -1,83% | 34,865 | 35,915 | 34,635 | 1.567 |
22 Mai 2024 | 35,485 | -1,26 | -3,43% | 36,59 | 36,59 | 35,485 | 312 |
21 Mai 2024 | 36,745 | 0,64 | 1,77% | 36,51 | 36,855 | 36,415 | 956 |
20 Mai 2024 | 36,105 | 0,04 | 0,11% | 36,58 | 37,01 | 36,105 | 739 |
17 Mai 2024 | 36,065 | 0,57 | 1,62% | 35,45 | 36,08 | 35,325 | 267 |
16 Mai 2024 | 35,49 | -0,30 | -0,84% | 35,585 | 35,655 | 35,30 | 520 |
15 Mai 2024 | 35,79 | 0,47 | 1,33% | 35,50 | 35,79 | 35,085 | 276 |
14 Mai 2024 | 35,32 | 0,41 | 1,19% | 35,025 | 35,36 | 35,025 | 302 |
13 Mai 2024 | 34,905 | -0,75 | -2,12% | 35,035 | 35,215 | 34,905 | 367 |
10 Mai 2024 | 35,66 | 0,74 | 2,13% | 35,00 | 36,02 | 35,00 | 2.692 |
09 Mai 2024 | 34,915 | 1,16 | 3,44% | 34,465 | 34,915 | 34,11 | 1.171 |
08 Mai 2024 | 33,755 | -0,18 | -0,53% | 34,035 | 34,035 | 33,735 | 123 |
07 Mai 2024 | 33,935 | -0,28 | -0,82% | 34,065 | 34,065 | 33,685 | 66 |
06 Mai 2024 | 34,215 | 0,93 | 2,79% | 33,365 | 34,215 | 33,365 | 83 |
03 Mai 2024 | 33,285 | -0,57 | -1,68% | 33,48 | 33,48 | 33,285 | 53 |
02 Mai 2024 | 33,855 | 0,20 | 0,58% | 33,25 | 33,855 | 33,08 | 848 |
30 Abr 2024 | 33,66 | -1,59 | -4,50% | 34,665 | 34,665 | 33,51 | 330 |
29 Abr 2024 | 35,245 | 0,22 | 0,64% | 34,79 | 35,245 | 34,47 | 220 |
26 Abr 2024 | 35,02 | 0,36 | 1,02% | 34,915 | 35,04 | 34,37 | 364 |