Eletromidia SA (ELMD3)

ELMD3
🏛️ Brasilien →
31.00
Letzte Aktualisierung: 2025-06-12
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-06-12 31.32 31.40 31.00 31.00 0.0M
2025-06-11 31.49 31.50 31.21 31.40 0.0M
2025-06-10 31.42 31.45 31.05 31.45 0.0M
2025-06-09 31.92 31.99 31.00 31.50 0.0M
2025-06-06 31.43 32.00 31.28 32.00 0.0M
2025-06-05 31.35 32.47 31.15 31.50 0.0M
2025-06-04 31.15 31.25 30.87 31.25 0.0M
2025-06-03 31.22 31.38 30.85 30.85 0.0M
2025-06-02 31.20 31.30 30.70 31.30 0.0M
2025-05-30 30.76 31.30 30.76 31.20 0.0M
2025-05-29 32.50 32.75 30.60 30.91 0.1M
2025-05-28 31.50 32.75 31.20 31.80 0.1M
2025-05-27 31.01 31.50 30.93 31.50 0.0M
2025-05-26 31.17 31.20 30.95 31.00 0.0M
2025-05-23 30.87 31.19 30.87 31.05 0.0M
2025-05-22 30.90 31.20 30.84 30.95 0.1M
2025-05-21 30.60 31.20 30.60 30.90 0.0M
2025-05-20 30.63 30.75 30.60 30.60 0.0M
2025-05-19 30.61 30.75 30.61 30.71 0.0M
2025-05-16 30.72 30.74 30.61 30.70 0.0M
2025-05-15 30.60 30.74 30.60 30.72 0.0M
2025-05-14 30.63 30.69 30.58 30.65 0.0M
2025-05-13 30.98 30.98 30.57 30.63 0.0M
2025-05-12 30.51 31.85 30.51 31.22 0.0M
2025-05-09 30.73 30.73 30.51 30.51 0.0M
2025-05-08 30.75 30.75 30.53 30.60 0.0M
2025-05-07 30.53 30.62 30.50 30.60 0.0M
2025-05-06 30.52 30.74 30.50 30.59 0.0M
2025-05-05 30.35 30.58 30.35 30.58 0.0M
2025-05-02 30.59 30.59 30.30 30.42 0.1M
2025-04-30 30.42 30.69 30.34 30.38 0.3M
2025-04-29 30.42 30.48 30.31 30.31 0.1M
2025-04-28 30.15 30.46 30.12 30.43 0.1M
2025-04-25 30.20 30.27 30.08 30.15 0.4M
2025-04-24 30.40 30.69 30.36 30.46 0.2M
2025-04-23 30.59 30.59 29.78 30.45 0.3M
2025-04-22 30.54 30.71 30.48 30.48 0.1M
2025-04-17 30.47 30.54 30.44 30.52 0.1M
2025-04-16 30.49 30.56 30.47 30.47 0.1M
2025-04-15 30.65 30.65 30.47 30.55 0.1M
2025-04-14 30.49 30.54 30.43 30.52 0.2M
2025-04-11 30.34 30.49 30.34 30.47 0.3M
2025-04-10 30.32 30.42 30.32 30.39 0.1M
2025-04-09 30.39 30.45 30.30 30.35 0.2M
2025-04-08 30.28 30.44 30.28 30.33 0.2M
2025-04-07 30.30 30.42 30.25 30.33 0.1M
2025-04-04 30.29 30.38 30.27 30.34 0.9M
2025-04-03 30.19 30.43 30.19 30.35 0.1M
2025-04-02 30.26 30.30 30.15 30.24 0.3M
2025-04-01 30.22 30.38 30.22 30.30 0.2M
2025-03-31 30.11 31.86 30.08 30.30 0.5M
2025-03-28 30.09 30.20 30.03 30.17 0.3M
2025-03-27 30.07 30.28 30.06 30.15 0.2M
2025-03-26 30.06 30.20 30.00 30.13 0.4M
2025-03-25 30.17 30.27 30.05 30.06 0.1M
2025-03-24 30.11 30.15 30.05 30.12 0.3M
2025-03-21 30.12 30.20 30.03 30.12 0.1M
2025-03-20 30.00 30.15 30.00 30.12 0.1M
2025-03-19 29.99 30.12 29.97 30.05 0.1M
2025-03-18 30.00 30.02 29.82 29.99 0.2M
2025-03-17 30.09 30.09 29.90 30.00 0.1M
2025-03-14 30.04 30.04 29.74 29.90 0.2M
2025-03-13 29.81 29.94 29.76 29.92 0.4M
2025-03-12 29.93 29.94 29.71 29.85 0.2M
2025-03-11 29.81 30.00 29.77 29.87 0.2M
2025-03-10 29.77 29.90 29.77 29.80 0.1M
2025-03-07 29.70 29.87 29.68 29.85 0.1M
2025-03-06 29.78 29.78 29.64 29.72 0.3M
2025-03-05 29.71 29.86 29.71 29.72 0.1M
2025-02-28 29.71 29.83 29.70 29.83 0.1M
2025-02-27 29.75 29.81 29.71 29.75 0.6M
2025-02-26 29.76 29.76 29.69 29.75 0.2M
2025-02-25 29.75 29.89 29.71 29.79 0.2M
2025-02-24 29.80 29.82 29.62 29.80 0.3M
2025-02-21 29.87 29.87 29.68 29.80 0.2M
2025-02-20 29.93 29.96 29.54 29.82 0.2M
2025-02-19 29.83 29.85 29.73 29.81 0.2M
2025-02-18 29.83 29.84 29.56 29.84 0.3M
2025-02-17 29.83 29.83 29.61 29.67 0.1M
2025-02-14 29.72 29.83 29.65 29.69 0.2M
2025-02-13 29.84 29.84 29.66 29.72 0.2M
2025-02-12 29.79 29.93 29.59 29.79 0.2M
2025-02-11 29.80 29.88 29.65 29.80 0.2M
2025-02-10 29.80 29.83 29.61 29.75 0.2M
2025-02-07 29.73 29.85 29.60 29.85 0.1M
2025-02-06 29.75 29.77 29.55 29.73 0.1M
2025-02-05 29.56 29.73 29.45 29.73 0.1M
2025-02-04 29.50 29.70 29.50 29.56 0.2M
2025-02-03 29.58 29.59 29.41 29.58 0.1M
2025-01-31 29.43 29.63 29.40 29.49 0.1M
2025-01-30 29.50 29.73 29.40 29.46 0.2M
2025-01-29 29.50 29.56 29.36 29.50 0.6M
2025-01-28 29.47 29.50 29.38 29.50 0.2M
2025-01-27 29.45 29.68 29.39 29.46 1.2M
2025-01-24 29.32 29.45 29.30 29.45 0.4M
2025-01-23 29.30 29.43 29.30 29.42 2.2M
2025-01-22 29.44 29.49 29.30 29.42 0.2M
2025-01-21 29.22 29.50 29.19 29.43 0.2M
2025-01-20 29.38 29.40 29.14 29.37 0.3M
2025-01-17 29.30 29.35 29.10 29.35 0.1M
2025-01-16 28.90 29.38 28.90 29.30 0.1M
2025-01-15 29.15 29.15 28.90 29.15 1.8M
2025-01-14 28.79 29.10 28.65 29.09 0.2M
2025-01-13 28.48 28.81 28.48 28.72 0.3M
2025-01-10 28.70 28.79 28.65 28.70 0.0M
2025-01-09 28.61 28.80 28.61 28.70 0.2M
2025-01-08 28.69 28.80 28.48 28.75 0.1M
2025-01-07 28.28 28.81 28.28 28.69 3.8M
2025-01-06 28.80 28.80 28.35 28.45 0.4M
2025-01-03 28.45 28.90 28.34 28.73 0.4M
2025-01-02 28.47 28.51 28.19 28.45 0.2M