Eletromidia

ELMD3
🏛️ brazil →
31.00
Last Update: 2025-06-12
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.04 10.26 9.78 10.00 0.2M
2021-12-29 10.49 10.62 9.89 9.98 0.1M
2021-12-28 10.36 10.94 10.19 10.29 0.1M
2021-12-27 10.57 10.93 10.34 10.34 0.3M
2021-12-23 10.25 10.72 10.07 10.57 0.2M
2021-12-22 9.82 10.40 9.63 10.40 0.1M
2021-12-21 9.99 10.08 9.65 9.98 0.2M
2021-12-20 10.78 10.84 9.98 10.20 0.3M
2021-12-17 10.45 10.89 10.11 10.85 0.2M
2021-12-16 10.96 11.21 10.31 10.69 0.1M
2021-12-15 10.57 10.71 10.17 10.70 0.1M
2021-12-14 10.71 10.83 10.11 10.35 0.1M
2021-12-13 11.25 11.32 10.62 10.71 0.1M
2021-12-10 10.64 11.04 10.05 11.00 0.3M
2021-12-09 10.55 10.55 10.04 10.40 0.1M
2021-12-08 10.10 10.75 9.90 10.60 0.2M
2021-12-07 10.65 10.81 10.00 10.25 0.1M
2021-12-06 10.56 10.70 10.26 10.65 0.2M
2021-12-03 9.82 10.38 9.82 10.20 0.2M
2021-12-02 9.99 10.17 9.60 9.72 0.3M
2021-12-01 10.51 10.64 9.67 9.92 0.2M
2021-11-30 10.96 11.03 9.92 10.47 0.2M
2021-11-29 10.62 10.82 10.39 10.65 0.1M
2021-11-26 10.84 10.88 10.32 10.61 0.1M
2021-11-25 11.02 11.10 10.75 11.00 0.1M
2021-11-24 11.27 11.48 10.99 10.99 0.2M
2021-11-23 12.14 12.14 11.48 11.48 0.3M
2021-11-22 12.56 12.56 11.85 12.25 0.1M
2021-11-19 12.10 13.02 11.84 12.33 0.4M
2021-11-18 12.30 12.60 11.83 12.17 0.4M
2021-11-17 12.89 12.90 11.93 12.30 0.3M
2021-11-16 13.90 14.18 12.70 12.80 0.2M
2021-11-12 14.67 14.96 13.75 13.85 0.2M
2021-11-11 15.03 15.52 14.33 14.70 0.3M
2021-11-10 15.40 15.56 14.87 14.87 0.1M
2021-11-09 15.80 15.91 15.12 15.40 0.2M
2021-11-08 15.70 16.25 15.60 15.69 0.2M
2021-11-05 15.52 16.14 15.50 15.64 0.4M
2021-11-04 15.57 15.99 15.33 15.50 0.3M
2021-11-03 15.41 15.70 14.96 15.70 0.4M
2021-11-01 15.41 15.82 15.21 15.55 0.3M
2021-10-29 15.22 15.40 14.83 15.40 0.2M
2021-10-28 15.56 15.73 15.07 15.40 0.1M
2021-10-27 15.30 15.96 14.95 15.45 0.3M
2021-10-26 15.14 16.10 14.84 15.35 0.4M
2021-10-25 15.62 15.62 14.72 15.18 0.8M
2021-10-22 16.04 16.07 14.68 15.65 0.2M
2021-10-21 15.74 16.05 15.28 16.00 0.2M
2021-10-20 16.00 16.18 15.64 15.99 0.2M
2021-10-19 16.24 16.49 15.75 16.00 0.2M
2021-10-18 15.85 16.36 15.16 16.20 0.2M
2021-10-15 16.14 16.20 15.63 15.87 0.3M
2021-10-14 16.24 16.44 15.81 16.15 0.1M
2021-10-13 16.36 16.49 16.10 16.30 0.1M
2021-10-11 16.48 16.56 16.00 16.40 0.1M
2021-10-08 16.71 17.19 16.44 16.48 0.2M
2021-10-07 17.30 18.14 16.32 16.78 0.2M
2021-10-06 17.28 17.37 16.16 17.10 0.2M
2021-10-05 17.07 17.83 16.39 17.45 0.1M
2021-10-04 17.91 17.93 16.81 16.85 0.1M
2021-10-01 18.66 18.75 18.02 18.02 0.2M
2021-09-30 18.34 18.74 18.07 18.62 0.5M
2021-09-29 18.26 18.35 17.76 18.30 0.1M
2021-09-28 18.81 18.81 17.60 18.00 0.3M
2021-09-27 18.95 18.95 18.30 18.80 0.2M
2021-09-24 18.50 18.90 18.29 18.90 0.2M
2021-09-23 19.07 19.07 18.40 18.76 0.2M
2021-09-22 18.69 19.14 18.23 19.00 0.1M
2021-09-21 18.04 18.50 18.00 18.50 0.2M
2021-09-20 18.21 18.30 17.52 18.05 0.1M
2021-09-17 18.02 18.58 17.85 18.55 0.1M
2021-09-16 18.00 18.25 17.86 18.19 0.0M
2021-09-15 17.85 18.34 17.52 18.20 0.3M
2021-09-14 17.54 18.08 17.20 17.84 0.1M
2021-09-13 18.23 18.58 17.37 17.37 0.1M
2021-09-10 18.03 18.14 17.10 17.99 0.1M
2021-09-09 18.36 18.36 17.41 17.80 0.1M
2021-09-08 19.12 19.30 18.08 18.30 0.1M
2021-09-06 18.68 19.50 18.46 19.20 0.0M
2021-09-03 17.70 18.40 17.50 18.40 0.1M
2021-09-02 18.00 18.11 17.61 17.90 0.2M
2021-09-01 18.47 18.47 17.56 18.24 0.2M
2021-08-31 18.23 18.70 18.10 18.41 0.3M
2021-08-30 18.55 18.59 17.99 18.50 0.1M
2021-08-27 17.85 18.79 17.82 18.55 0.2M
2021-08-26 17.87 18.10 17.28 18.10 0.1M
2021-08-25 17.72 18.00 17.24 17.80 0.1M
2021-08-24 18.03 18.37 17.70 18.00 0.1M
2021-08-23 18.00 18.41 17.78 18.25 0.4M
2021-08-20 16.75 18.32 16.75 18.25 0.2M
2021-08-19 16.47 17.01 16.31 16.80 0.2M
2021-08-18 16.98 17.48 16.70 16.78 0.2M
2021-08-17 16.80 17.74 16.20 17.00 0.2M
2021-08-16 17.69 17.78 16.53 17.20 0.2M
2021-08-13 19.03 19.03 17.23 17.70 1.5M
2021-08-12 19.63 20.06 19.06 19.08 0.1M
2021-08-11 19.60 19.99 19.46 19.99 0.1M
2021-08-10 19.73 20.23 19.73 20.05 0.1M
2021-08-09 19.49 20.29 19.21 19.90 0.2M
2021-08-06 19.80 20.15 19.73 19.89 0.1M
2021-08-05 20.46 20.50 19.95 20.03 0.1M
2021-08-04 21.40 22.30 19.74 20.40 1.9M
2021-08-03 22.00 22.32 20.92 21.84 0.1M
2021-08-02 20.70 22.00 20.62 22.00 0.1M
2021-07-30 21.46 22.20 20.39 20.83 0.3M
2021-07-29 21.02 22.50 21.02 21.74 0.1M
2021-07-28 22.50 22.79 20.55 21.00 0.3M
2021-07-27 22.22 23.70 21.75 22.34 0.1M
2021-07-26 22.20 23.00 21.56 22.30 0.2M
2021-07-23 22.03 22.20 21.72 21.91 0.1M
2021-07-22 22.94 23.30 21.98 22.01 0.1M
2021-07-21 21.64 22.89 21.50 22.79 0.1M
2021-07-20 22.21 22.44 21.22 21.80 0.2M
2021-07-19 20.37 22.25 20.11 22.25 0.1M
2021-07-16 20.56 20.69 20.21 20.38 0.1M
2021-07-15 19.91 20.80 19.90 20.38 0.1M
2021-07-14 20.26 20.38 19.86 20.04 0.1M
2021-07-13 19.88 20.00 19.83 20.00 0.0M
2021-07-12 20.20 20.72 19.88 20.10 0.1M
2021-07-08 19.47 20.30 19.40 20.25 1.5M
2021-07-07 19.66 20.07 19.39 19.84 0.1M
2021-07-06 19.89 20.27 19.18 19.80 0.1M
2021-07-05 18.39 20.19 18.39 20.00 0.1M
2021-07-02 17.70 19.10 17.70 18.64 0.1M
2021-07-01 17.89 17.97 17.35 17.50 0.1M
2021-06-30 17.82 18.30 17.76 17.85 0.2M
2021-06-29 18.42 19.27 17.80 17.86 0.1M
2021-06-28 18.94 19.17 18.27 18.54 0.1M
2021-06-25 18.88 18.91 18.20 18.89 0.1M
2021-06-24 19.19 19.19 18.78 18.90 0.1M
2021-06-23 19.57 19.63 19.00 19.00 0.1M
2021-06-22 19.62 19.84 19.38 19.60 0.1M
2021-06-21 19.48 19.74 19.04 19.74 0.1M
2021-06-18 19.82 19.86 19.45 19.48 0.1M
2021-06-17 19.87 20.10 19.79 19.90 0.1M
2021-06-16 19.88 20.20 19.52 20.00 0.1M
2021-06-15 20.21 20.39 19.80 19.93 0.1M
2021-06-14 20.02 20.20 19.63 20.11 0.1M
2021-06-11 20.16 20.49 19.70 20.04 0.1M
2021-06-10 20.37 20.76 19.82 20.27 0.2M
2021-06-09 20.04 20.57 19.95 20.42 0.2M
2021-06-08 19.74 20.59 19.41 20.23 0.2M
2021-06-07 19.41 19.85 19.40 19.74 0.1M
2021-06-04 20.15 20.15 19.36 19.57 0.1M
2021-06-02 19.75 19.97 19.53 19.71 0.1M
2021-06-01 19.71 20.27 19.30 19.75 0.2M
2021-05-31 19.00 19.71 18.86 19.71 0.1M
2021-05-28 18.71 19.01 18.51 19.00 0.1M
2021-05-27 18.27 19.05 18.02 18.70 0.1M
2021-05-26 17.80 18.43 17.40 18.25 0.2M
2021-05-25 17.68 18.17 17.16 17.91 0.2M
2021-05-24 16.98 17.65 16.47 17.65 0.2M
2021-05-21 16.95 17.03 16.33 17.00 0.1M
2021-05-20 17.60 18.24 16.72 16.90 0.3M
2021-05-19 18.34 18.66 17.55 17.57 0.2M
2021-05-18 18.65 19.45 18.36 18.47 0.2M
2021-05-17 18.85 19.27 18.15 19.00 0.3M
2021-05-14 19.10 19.33 18.21 18.97 0.3M
2021-05-13 19.24 19.70 18.46 19.20 0.2M
2021-05-12 20.66 20.97 18.80 19.10 0.5M
2021-05-11 20.61 21.00 20.51 20.98 0.1M
2021-05-10 20.26 21.00 20.11 20.85 0.3M
2021-05-07 20.22 20.65 20.11 20.50 0.1M
2021-05-06 19.93 20.00 19.26 20.00 0.1M
2021-05-05 20.94 21.14 19.65 20.00 0.3M
2021-05-04 20.19 20.93 20.04 20.68 0.1M
2021-05-03 21.05 21.05 20.02 20.30 0.1M
2021-04-30 20.43 21.20 19.58 20.90 0.3M
2021-04-29 20.75 21.37 20.09 20.45 0.3M
2021-04-28 19.73 20.96 19.28 20.75 0.2M
2021-04-27 19.70 19.85 19.33 19.75 0.4M
2021-04-26 19.19 19.63 18.85 19.60 0.1M
2021-04-23 18.90 19.10 18.70 19.10 0.2M
2021-04-22 18.07 19.05 18.07 18.95 0.2M
2021-04-20 17.70 18.30 17.56 18.15 0.3M
2021-04-19 17.53 17.88 17.47 17.77 0.1M
2021-04-16 17.66 17.98 17.33 17.71 0.2M
2021-04-15 17.53 17.70 17.10 17.69 0.1M
2021-04-14 17.36 17.60 17.10 17.35 0.1M
2021-04-13 17.06 17.60 16.93 17.40 0.6M
2021-04-12 17.00 17.28 16.87 17.13 0.1M
2021-04-09 17.04 17.48 16.84 17.05 0.1M
2021-04-08 17.63 17.63 16.90 17.04 0.2M
2021-04-07 16.88 17.60 16.66 17.10 0.3M
2021-04-06 16.21 16.96 16.21 16.96 0.1M
2021-04-05 16.45 16.51 15.94 16.50 0.1M
2021-04-01 16.05 16.40 15.95 16.35 0.0M
2021-03-31 16.28 16.45 15.98 16.00 0.5M
2021-03-30 15.90 16.64 15.69 16.30 1.0M
2021-03-29 15.76 16.19 15.43 15.90 0.7M
2021-03-26 15.60 16.10 15.60 16.05 0.5M
2021-03-25 15.30 15.72 15.21 15.60 0.1M
2021-03-24 15.13 15.48 14.95 14.95 0.2M
2021-03-23 15.40 15.40 14.90 14.90 0.2M
2021-03-22 14.82 15.60 14.61 15.34 0.3M
2021-03-19 14.73 15.00 14.70 15.00 0.1M
2021-03-18 14.90 15.01 14.43 14.88 0.8M
2021-03-17 15.00 15.16 14.43 14.90 0.7M
2021-03-16 15.00 15.39 14.81 14.90 0.4M
2021-03-15 14.99 15.87 14.72 15.00 0.7M
2021-03-12 14.60 15.00 14.50 15.00 0.3M
2021-03-11 14.67 14.85 14.40 14.85 0.2M
2021-03-10 14.90 14.90 14.50 14.66 0.2M
2021-03-09 15.41 15.64 14.82 15.00 0.7M
2021-03-08 16.01 16.09 15.15 15.50 0.7M
2021-03-05 15.74 16.17 15.71 16.03 0.5M
2021-03-04 15.36 16.00 15.36 16.00 0.4M
2021-03-03 16.05 16.05 15.15 15.48 0.5M
2021-03-02 16.80 16.80 15.68 16.05 0.5M
2021-03-01 16.40 17.29 16.20 16.55 0.5M
2021-02-26 16.82 17.00 16.08 16.40 1.3M
2021-02-25 17.50 17.54 16.85 17.00 0.8M
2021-02-24 16.47 17.48 16.30 17.30 0.5M
2021-02-23 16.61 16.90 16.30 16.80 0.3M
2021-02-22 17.00 17.38 15.99 16.72 1.1M
2021-02-19 17.32 17.55 17.01 17.40 1.6M
2021-02-18 17.21 17.55 17.20 17.50 1.1M
2021-02-17 17.51 17.79 17.17 17.50 6.7M