ELEK4 (ELEKEIROZ PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
29/06/2026,0026,0026,0026,0026,0011002.600
23/06/2026,6826,6828,1228,1226,65101.00027.444
22/06/2031,9831,9827,5131,9827,5133009.147
19/06/2032,0032,0030,0033,9429,02880024.890
18/06/2033,9533,9534,3734,3833,95330010.270
17/06/2035,5035,5036,9736,9729,17414.400145.307
16/06/2038,9438,9425,8738,9923,61354.000111.111
15/06/2025,8725,8723,5027,9922,29375.600137.074
12/06/2029,9929,9919,0829,9919,08245.200108.657
10/06/2019,0019,0019,0019,0019,0033005.700
04/06/2016,9916,9916,5117,0016,51143.40056.814
03/06/2017,8217,8217,5020,0117,00171.70030.894
02/06/2018,5318,5318,5318,5318,5345009.265
28/05/2019,0919,0918,7119,0918,7151.20022.866
26/05/2019,0919,0918,7019,0918,7021.10020.609
21/05/2019,0819,0818,7119,0818,7122003.779
19/05/2019,0919,0918,7119,0918,7122003.780
13/05/2019,2019,2018,0019,2818,00146.300116.036
07/05/2019,2919,2919,0019,2919,0031.20022.829
06/05/2019,2919,2919,2919,3018,7571.40026.898