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
2023-12-28 15.35 15.58 15.22 15.58 0.1M
2023-12-27 15.32 15.53 15.11 15.36 0.1M
2023-12-26 15.08 15.30 14.83 15.29 0.1M
2023-12-22 15.02 15.06 14.85 15.05 0.1M
2023-12-21 14.91 15.00 14.78 15.00 0.0M
2023-12-20 14.92 14.95 14.76 14.83 0.0M
2023-12-19 14.91 15.02 14.84 14.92 0.1M
2023-12-18 15.27 15.27 14.89 14.93 0.1M
2023-12-15 15.65 15.66 15.01 15.22 0.1M
2023-12-14 15.46 15.64 15.26 15.64 0.0M
2023-12-13 15.02 15.42 14.87 15.42 0.1M
2023-12-12 15.07 15.50 14.95 15.06 0.0M
2023-12-11 15.46 15.46 15.04 15.21 0.0M
2023-12-08 15.40 15.62 15.18 15.39 0.0M
2023-12-07 14.77 15.40 14.77 15.31 0.1M
2023-12-06 14.94 15.11 14.81 14.93 0.1M
2023-12-05 14.87 15.15 14.87 14.98 0.1M
2023-12-04 14.64 15.02 14.28 15.02 0.1M
2023-12-01 15.18 15.27 14.67 14.67 0.1M
2023-11-30 14.94 15.46 14.94 15.32 0.1M
2023-11-29 15.00 15.39 14.91 15.13 0.1M
2023-11-28 14.58 15.02 14.58 15.02 0.1M
2023-11-27 14.64 15.01 14.48 14.79 0.0M
2023-11-24 14.23 14.63 14.15 14.62 0.1M
2023-11-23 13.99 14.50 13.94 14.28 0.1M
2023-11-22 14.11 14.30 13.98 13.98 0.1M
2023-11-21 14.64 14.64 13.94 14.04 0.2M
2023-11-20 14.94 14.94 14.43 14.43 0.1M
2023-11-17 15.17 15.17 14.78 14.99 0.1M
2023-11-16 15.44 15.57 15.00 15.17 0.1M
2023-11-14 15.71 15.72 15.05 15.48 0.1M
2023-11-13 15.40 16.22 15.38 15.62 0.2M
2023-11-10 15.65 15.82 15.39 15.39 0.1M
2023-11-09 15.45 15.79 15.26 15.61 0.1M
2023-11-08 15.75 16.00 15.53 15.57 0.0M
2023-11-07 15.48 16.03 15.48 15.75 0.1M
2023-11-06 15.81 15.83 15.55 15.62 0.1M
2023-11-03 15.18 15.91 15.18 15.74 0.1M
2023-11-01 14.90 15.27 14.56 15.18 0.2M
2023-10-31 14.83 15.31 14.75 15.07 0.1M
2023-10-30 15.13 15.20 14.79 14.93 0.1M
2023-10-27 15.50 15.55 15.07 15.13 0.1M
2023-10-26 15.48 15.84 15.48 15.62 0.2M
2023-10-25 15.45 15.77 15.33 15.45 0.1M
2023-10-24 15.18 15.55 15.13 15.55 0.0M
2023-10-23 15.04 15.63 15.02 15.21 0.1M
2023-10-20 14.77 15.31 14.75 15.29 0.1M
2023-10-19 14.60 15.23 14.60 14.83 0.1M
2023-10-18 14.67 15.01 14.38 14.78 0.1M
2023-10-17 14.37 15.01 14.21 14.65 0.1M
2023-10-16 14.11 14.93 13.93 14.58 0.1M
2023-10-13 13.94 14.11 13.91 14.11 0.1M
2023-10-11 14.07 14.15 13.74 14.13 0.1M
2023-10-10 13.63 14.18 13.63 14.03 0.1M
2023-10-09 13.83 13.85 13.35 13.73 0.1M
2023-10-06 14.03 14.03 13.57 14.03 0.1M
2023-10-05 14.12 14.12 13.82 14.03 0.1M
2023-10-04 14.49 14.49 13.93 14.00 0.1M
2023-10-03 14.74 14.85 14.30 14.44 0.1M
2023-10-02 15.38 15.45 14.63 14.73 0.1M
2023-09-29 14.89 15.34 14.89 15.31 0.1M
2023-09-28 14.50 15.04 14.45 14.85 0.1M
2023-09-27 14.47 14.74 14.43 14.58 0.1M
2023-09-26 14.65 14.97 14.48 14.48 0.1M
2023-09-25 15.03 15.12 14.79 14.84 0.1M
2023-09-22 15.32 15.32 14.95 15.02 0.1M
2023-09-21 15.38 15.47 14.92 15.34 0.1M
2023-09-20 15.52 15.85 15.10 15.40 0.1M
2023-09-19 16.03 16.03 15.54 15.55 0.1M
2023-09-18 16.55 16.60 16.06 16.06 0.2M
2023-09-15 17.07 17.21 16.51 16.51 0.1M
2023-09-14 17.42 17.44 16.40 17.06 0.2M
2023-09-13 18.21 18.21 17.06 17.31 0.2M
2023-09-12 17.71 18.21 17.59 18.20 0.2M
2023-09-11 17.63 18.00 17.54 17.71 0.4M
2023-09-09 17.54 17.54 17.54 17.54 0.0M
2023-09-08 16.94 17.77 16.90 17.45 0.2M
2023-09-06 17.08 17.13 16.72 16.93 0.2M
2023-09-05 16.69 17.29 16.42 17.08 0.2M
2023-09-04 16.48 16.87 16.42 16.68 0.1M
2023-09-02 16.44 16.44 16.44 16.44 0.0M
2023-09-01 16.18 16.89 16.03 16.36 0.2M
2023-08-31 16.42 17.63 15.97 16.12 0.5M
2023-08-30 15.57 16.79 15.57 16.37 1.2M
2023-08-29 13.39 15.57 13.38 15.37 12.0M
2023-08-28 13.69 13.72 13.29 13.43 0.2M
2023-08-25 13.81 13.81 13.36 13.68 0.1M
2023-08-24 13.92 14.03 13.62 13.74 0.1M
2023-08-23 13.89 14.03 13.79 13.96 0.1M
2023-08-22 13.97 14.07 13.71 13.93 0.1M
2023-08-21 13.79 13.93 13.55 13.80 0.2M
2023-08-18 13.32 13.99 13.14 13.83 0.3M
2023-08-17 13.79 13.79 13.29 13.32 0.1M
2023-08-16 14.02 14.02 13.77 13.79 0.1M
2023-08-15 14.25 14.37 13.87 14.02 0.7M
2023-08-14 14.63 14.75 14.27 14.42 0.1M
2023-08-11 14.97 15.12 14.39 14.64 0.1M
2023-08-10 15.57 15.81 14.77 14.93 0.2M
2023-08-09 14.42 15.36 14.14 15.36 0.3M
2023-08-08 14.64 14.71 14.38 14.48 0.3M
2023-08-07 14.71 14.83 14.45 14.51 0.1M
2023-08-04 14.93 15.26 14.77 14.78 0.3M
2023-08-03 14.83 15.42 14.79 14.79 0.2M
2023-08-02 14.63 14.92 14.36 14.84 0.1M
2023-08-01 14.73 14.93 14.55 14.61 0.1M
2023-07-31 14.58 14.90 14.52 14.64 0.2M
2023-07-28 14.99 14.99 14.37 14.48 0.1M
2023-07-27 14.58 14.99 14.42 14.66 0.1M
2023-07-26 14.63 14.83 14.32 14.57 0.1M
2023-07-25 14.79 15.02 14.56 14.58 0.1M
2023-07-24 15.05 15.05 14.69 14.78 0.1M
2023-07-21 15.36 15.54 14.91 14.91 0.1M
2023-07-20 15.06 15.37 14.86 15.31 0.1M
2023-07-19 15.19 15.19 14.73 15.10 0.0M
2023-07-18 14.76 15.05 14.54 15.02 0.1M
2023-07-17 14.51 14.71 14.23 14.60 0.1M
2023-07-14 14.96 14.96 14.43 14.46 0.1M
2023-07-13 14.69 15.02 14.42 14.82 0.1M
2023-07-12 14.68 14.87 14.24 14.47 0.2M
2023-07-11 14.21 14.94 14.09 14.49 0.1M
2023-07-10 14.99 15.10 14.09 14.33 0.2M
2023-07-07 14.78 15.64 14.78 14.93 0.2M
2023-07-06 15.78 15.78 14.88 14.88 0.1M
2023-07-05 16.12 16.12 15.32 15.52 0.2M
2023-07-04 15.82 15.96 15.53 15.65 0.0M
2023-07-03 16.12 16.12 15.66 15.82 0.1M
2023-06-30 16.13 16.45 15.80 16.22 0.1M
2023-06-29 15.43 15.97 15.05 15.92 0.1M
2023-06-28 15.48 15.49 15.23 15.32 0.1M
2023-06-27 16.02 16.12 15.25 15.50 0.0M
2023-06-26 15.97 16.02 15.45 15.92 0.0M
2023-06-23 16.40 16.40 15.95 16.13 0.0M
2023-06-22 16.43 16.43 15.69 16.17 0.0M
2023-06-21 16.92 16.98 16.37 16.45 0.0M
2023-06-20 17.21 17.21 16.82 16.86 0.0M
2023-06-19 16.73 17.25 16.73 17.11 0.0M
2023-06-16 17.21 17.21 16.82 16.92 0.1M
2023-06-15 16.72 17.29 16.72 17.02 0.1M
2023-06-14 17.08 17.24 16.58 16.92 0.4M
2023-06-13 16.62 16.90 16.10 16.77 0.1M
2023-06-12 16.13 16.59 16.07 16.47 0.1M
2023-06-09 16.16 16.57 15.98 16.17 0.2M
2023-06-07 15.61 16.22 15.61 16.16 0.0M
2023-06-06 15.02 15.79 15.02 15.67 0.1M
2023-06-05 14.93 15.40 14.83 15.22 0.0M
2023-06-02 15.27 15.44 14.87 15.03 0.0M
2023-06-01 14.93 15.74 14.81 15.12 0.1M
2023-05-31 14.90 15.07 14.24 15.07 0.1M
2023-05-30 14.93 15.02 14.73 14.73 0.0M
2023-05-29 14.83 15.25 14.83 14.98 0.2M
2023-05-26 14.90 15.44 14.70 15.00 0.2M
2023-05-25 14.93 15.22 14.73 14.76 0.1M
2023-05-24 15.01 15.17 14.74 15.17 0.0M
2023-05-23 14.98 15.39 14.83 15.01 0.0M
2023-05-22 15.39 15.51 14.81 15.17 0.1M
2023-05-19 16.01 16.01 15.28 15.28 0.1M
2023-05-18 15.84 16.37 15.82 15.98 0.1M
2023-05-17 15.98 16.19 15.55 15.96 0.1M
2023-05-16 15.89 16.03 15.39 15.77 0.1M
2023-05-15 16.71 16.71 15.65 15.91 0.2M
2023-05-12 16.81 16.81 16.35 16.48 0.0M
2023-05-11 16.38 16.74 16.35 16.72 0.1M
2023-05-10 16.40 16.55 15.91 16.47 0.1M
2023-05-09 15.71 16.27 15.62 16.27 0.1M
2023-05-08 15.83 16.08 15.68 15.91 0.1M
2023-05-06 15.91 15.91 15.91 15.91 0.0M
2023-05-05 16.16 16.16 15.76 16.13 0.1M
2023-05-04 15.96 16.17 15.33 15.87 0.1M
2023-05-03 15.92 16.30 15.53 16.22 0.0M
2023-05-02 15.92 15.93 15.40 15.78 0.1M
2023-04-28 15.72 16.34 15.29 15.92 0.2M
2023-04-27 15.82 15.89 15.52 15.74 0.0M
2023-04-26 15.92 15.92 15.32 15.75 0.1M
2023-04-25 15.91 15.92 15.34 15.92 0.0M
2023-04-24 14.88 16.12 14.60 15.92 0.2M
2023-04-20 15.28 15.38 14.74 14.84 0.1M
2023-04-19 15.23 15.40 14.95 15.15 0.0M
2023-04-18 15.52 16.27 15.24 15.42 0.2M
2023-04-17 15.61 15.61 14.94 15.41 2.3M
2023-04-14 15.78 16.54 15.54 15.63 0.2M
2023-04-13 16.03 16.64 15.73 15.92 0.1M
2023-04-12 16.91 17.30 15.76 16.17 0.2M
2023-04-11 15.77 16.90 15.57 16.89 1.4M
2023-04-10 16.31 16.31 15.43 15.77 0.1M
2023-04-06 16.25 16.60 15.93 16.32 0.1M
2023-04-05 16.35 16.41 15.85 16.23 0.0M
2023-04-04 15.83 16.37 15.43 16.22 0.0M
2023-04-03 16.75 16.75 15.58 15.62 0.1M
2023-03-31 15.72 17.00 15.72 16.42 0.3M
2023-03-30 16.09 16.63 15.83 15.99 0.2M
2023-03-29 15.87 16.07 15.35 15.97 0.1M
2023-03-28 15.72 15.85 15.30 15.72 0.0M
2023-03-27 14.96 15.90 14.52 15.73 0.2M
2023-03-24 14.68 15.73 14.66 14.85 0.2M
2023-03-23 14.68 15.02 14.15 14.40 0.1M
2023-03-22 15.12 15.13 14.63 14.68 0.1M
2023-03-21 14.82 15.20 14.81 15.02 0.0M
2023-03-20 14.82 15.28 14.75 14.80 0.1M
2023-03-17 16.04 16.60 14.94 14.94 0.2M
2023-03-16 15.41 15.97 15.41 15.97 0.1M
2023-03-15 14.43 15.56 14.31 15.56 0.1M
2023-03-14 14.66 14.93 14.53 14.66 0.1M
2023-03-13 15.76 15.76 14.38 14.54 0.2M
2023-03-10 14.96 15.83 14.56 15.83 0.2M
2023-03-09 15.14 16.24 14.98 15.04 0.3M
2023-03-08 15.54 15.92 14.78 15.13 0.4M
2023-03-07 13.77 15.72 13.62 15.72 13.3M
2023-03-06 11.96 14.23 11.96 13.73 0.3M
2023-03-03 11.80 11.99 11.74 11.74 0.1M
2023-03-02 12.18 12.19 11.70 11.79 0.1M
2023-03-01 13.16 13.16 12.20 12.25 0.2M
2023-02-28 12.84 13.14 12.84 12.99 0.5M
2023-02-27 12.87 13.17 12.53 12.94 0.3M
2023-02-24 12.42 12.69 12.25 12.69 0.2M
2023-02-23 11.98 12.45 11.94 12.32 0.1M
2023-02-22 12.24 12.40 11.91 11.99 0.1M
2023-02-17 12.27 12.47 11.61 12.33 0.1M
2023-02-16 12.07 12.38 11.95 12.28 0.1M
2023-02-15 12.06 12.34 11.89 12.04 0.2M
2023-02-14 12.06 12.17 11.88 12.08 0.0M
2023-02-13 12.14 12.35 11.93 12.08 0.1M
2023-02-10 11.83 12.26 11.80 12.14 0.3M
2023-02-09 12.36 12.59 12.00 12.04 0.1M
2023-02-08 12.40 12.52 12.27 12.40 0.1M
2023-02-07 12.26 12.78 12.13 12.39 0.5M
2023-02-06 12.17 12.48 12.09 12.31 0.1M
2023-02-03 12.21 12.51 12.21 12.30 0.1M
2023-02-02 12.14 12.37 12.03 12.34 0.1M
2023-02-01 12.24 12.35 12.13 12.13 0.1M
2023-01-31 12.07 12.37 12.07 12.19 0.1M
2023-01-30 12.06 12.19 11.94 12.05 0.8M
2023-01-27 11.84 12.40 11.71 11.98 1.4M
2023-01-26 11.99 12.23 11.64 11.92 0.6M
2023-01-25 12.09 12.21 11.87 11.95 0.2M
2023-01-24 11.89 12.20 11.89 12.06 0.9M
2023-01-23 11.48 12.16 11.35 11.81 0.5M
2023-01-20 11.37 11.58 11.18 11.42 0.1M
2023-01-19 11.02 12.04 10.86 11.28 0.8M
2023-01-18 11.51 11.99 11.04 11.04 0.2M
2023-01-17 11.30 11.88 11.21 11.44 0.2M
2023-01-16 11.53 11.60 11.17 11.30 0.5M
2023-01-13 11.69 11.73 11.51 11.67 0.3M
2023-01-12 11.60 12.06 11.44 11.68 0.3M
2023-01-11 11.29 11.76 11.29 11.62 0.5M
2023-01-10 10.59 11.40 10.55 11.24 0.3M
2023-01-09 10.64 10.91 10.46 10.46 0.1M
2023-01-06 10.78 11.02 10.58 10.70 0.2M
2023-01-05 10.44 10.78 10.29 10.66 0.1M
2023-01-04 10.02 10.48 9.87 10.38 0.1M
2023-01-03 10.01 10.13 9.81 9.88 0.1M
2023-01-02 10.19 10.25 9.43 10.25 0.2M