O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

ELMD3F - ELETROMIDIA - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 31,37 31,99 +4,13% 30,92 31,99 31,48 31,70 31,99 50 2.783.284
4/6/2025 31,16 30,72 -0,65% 30,72 31,16 30,86 30,72 31,11 24 1.765.635
3/6/2025 31,62 30,92 -0,87% 30,92 31,62 31,16 30,92 31,50 16 719.860
2/6/2025 30,94 31,19 +1,36% 30,65 31,25 30,93 30,79 31,19 29 1.358.021
30/5/2025 30,83 30,77 -1,76% 30,77 30,83 30,82 30,72 31,50 6 258.889
29/5/2025 31,40 31,32 +0,84% 30,95 31,74 31,31 30,95 31,32 17 1.524.874
28/5/2025 31,76 31,06 -2,85% 31,06 32,48 31,57 31,31 31,70 27 1.705.065
27/5/2025 31,31 31,97 +2,67% 30,90 31,97 31,16 30,90 31,97 8 324.130
26/5/2025 31,98 31,14 +1,30% 30,94 31,98 31,24 29,25 31,90 8 474.908
23/5/2025 30,95 30,74 -1,47% 30,74 31,16 30,88 30,74 31,47 12 407.630
22/5/2025 31,17 31,20 +3,31% 30,72 31,20 30,85 30,69 31,20 7 524.547
21/5/2025 30,20 30,20 -1,21% 30,20 31,02 30,73 30,20 31,99 24 1.364.635
20/5/2025 30,55 30,57 +0,16% 30,55 30,76 30,65 30,51 30,96 13 453.740
19/5/2025 30,91 30,52 -1,20% 30,52 30,91 30,67 30,52 31,00 8 254.624
16/5/2025 30,74 30,89 +1,15% 30,65 30,89 30,71 30,61 30,89 11 761.613
15/5/2025 30,67 30,54 -0,10% 30,54 30,78 30,63 30,54 31,00 18 916.032
14/5/2025 30,63 30,57 +0,56% 30,55 30,67 30,59 30,57 30,98 21 1.278.967
13/5/2025 31,00 30,40 +0,60% 30,40 31,00 30,71 30,40 31,00 26 1.041.239
12/5/2025 30,57 30,22 -0,13% 30,20 30,65 30,50 29,70 30,73 16 854.078
9/5/2025 30,99 30,26 -2,36% 30,26 30,99 30,44 30,26 30,90 13 611.863
8/5/2025 30,55 30,99 +2,18% 30,55 30,99 30,66 30,48 30,99 35 607.194
7/5/2025 30,59 30,33 -0,59% 30,33 30,65 30,46 30,32 30,91 17 581.872
6/5/2025 31,00 30,51 +0,83% 30,51 31,00 30,65 30,51 30,92 32 2.001.969
5/5/2025 30,00 30,26 +3,35% 30,00 30,57 30,37 30,25 30,78 15 814.094
2/5/2025 30,16 29,28 -4,00% 29,28 30,80 30,39 29,27 30,99 21 1.212.681
29/4/2025 30,99 30,50 -0,88% 30,50 30,99 30,59 30,50 30,60 35 878.084
28/4/2025 30,49 30,77 +2,09% 30,30 30,77 30,52 30,28 30,77 34 1.859.189
25/4/2025 30,43 30,14 -0,40% 30,13 30,43 30,32 30,14 30,60 26 2.243.771
24/4/2025 30,52 30,26 +0,33% 30,26 30,65 30,44 30,26 30,58 28 1.531.608
23/4/2025 30,47 30,16 +0,43% 29,91 30,53 30,29 30,16 30,44 55 1.939.108
22/4/2025 30,42 30,03 -1,93% 30,03 30,70 30,33 30,03 30,74 53 2.029.401
17/4/2025 30,54 30,62 +1,29% 30,38 30,62 30,49 30,36 30,62 30 1.823.874
16/4/2025 30,54 30,23 0,00% 30,23 30,77 30,40 30,23 30,45 36 1.845.655
15/4/2025 30,70 30,23 -1,31% 30,23 30,70 30,42 30,23 30,50 32 1.844.021
14/4/2025 30,49 30,63 +0,43% 30,43 30,63 30,52 30,42 30,63 37 1.547.539
11/4/2025 30,39 30,50 +0,03% 30,15 30,50 30,34 30,16 30,50 90 1.814.869
10/4/2025 30,30 30,49 0,00% 30,27 30,49 30,31 30,26 30,49 27 1.227.783
9/4/2025 30,48 30,49 +0,30% 30,27 30,49 30,36 30,26 30,49 34 1.709.519
8/4/2025 30,30 30,40 -0,30% 30,25 30,40 30,34 30,25 30,40 40 1.772.180
7/4/2025 30,29 30,49 +1,33% 30,09 30,49 30,31 30,08 30,49 87 1.979.808
4/4/2025 29,88 30,09 -1,31% 29,88 30,39 30,27 30,09 30,48 27 2.310.036
3/4/2025 29,74 30,49 +1,46% 29,74 30,49 30,28 30,07 30,49 141 2.086.554
2/4/2025 30,29 30,05 -1,41% 30,04 30,30 30,18 30,05 30,39 75 2.599.077
1/4/2025 30,20 30,48 +0,13% 30,07 30,48 30,28 30,06 30,48 34 2.180.624
31/3/2025 30,38 30,44 +0,03% 30,12 30,63 30,35 30,44 31,00 51 3.626.848
28/3/2025 30,15 30,43 +1,91% 30,00 30,43 30,16 29,93 30,43 28 1.752.674
27/3/2025 30,44 29,86 -2,00% 29,86 30,44 30,09 29,86 30,26 27 968.996
26/3/2025 30,11 30,47 +1,97% 29,88 30,47 30,10 29,88 30,47 48 3.064.886
25/3/2025 30,15 29,88 -1,39% 29,88 30,19 30,03 29,88 30,15 29 1.690.876
24/3/2025 30,10 30,30 +1,61% 29,89 30,30 30,11 29,88 30,30 27 2.083.889
21/3/2025 30,08 29,82 -0,23% 29,82 30,22 30,00 29,82 30,04 38 1.890.076
20/3/2025 30,03 29,89 +0,27% 29,89 30,14 30,05 29,89 30,22 23 1.469.886
19/3/2025 29,93 29,81 +0,54% 29,81 30,13 29,99 29,81 30,03 56 2.363.704
18/3/2025 30,00 29,65 -1,89% 29,60 30,01 29,88 29,65 29,88 42 2.250.489
17/3/2025 29,98 30,22 +0,33% 29,91 30,22 30,02 29,72 30,22 39 2.360.005
14/3/2025 29,86 30,12 -0,17% 29,77 30,12 29,96 29,75 30,12 38 1.651.127
13/3/2025 29,80 30,17 +1,72% 29,79 30,17 29,94 29,68 30,17 41 2.386.980
12/3/2025 29,86 29,66 -1,33% 29,65 29,92 29,73 29,66 29,84 38 1.858.325
11/3/2025 29,79 30,06 +1,49% 29,79 30,06 29,94 29,67 30,06 26 1.628.818
10/3/2025 29,85 29,62 +0,30% 29,61 29,91 29,76 29,62 29,77 36 1.902.145
7/3/2025 29,55 29,53 -1,14% 29,53 29,87 29,70 29,53 29,87 25 1.749.491
6/3/2025 29,64 29,87 +1,01% 29,47 29,87 29,72 29,47 29,87 36 1.718.351
5/3/2025 30,22 29,57 -1,37% 29,57 30,22 29,82 15,00 30,22 124 3.262.509
28/2/2025 29,70 29,98 +1,66% 29,58 29,98 29,70 29,58 29,98 37 1.701.870
27/2/2025 29,75 29,49 +0,07% 29,49 29,79 29,67 29,49 29,78 28 1.255.425
26/2/2025 29,74 29,47 -0,20% 29,45 30,00 29,71 29,47 30,00 28 2.189.738
25/2/2025 29,79 29,53 +0,20% 29,53 29,87 29,70 29,53 30,00 44 2.302.129
24/2/2025 29,74 29,47 -1,80% 29,47 29,83 29,62 29,47 29,77 35 1.587.918
21/2/2025 29,65 30,01 -0,30% 29,63 30,01 29,82 29,63 30,01 41 2.311.427
20/2/2025 29,76 30,10 +2,14% 29,58 30,11 29,87 29,74 30,11 140 3.106.576
19/2/2025 29,99 29,47 -1,77% 29,47 30,06 29,75 29,47 30,06 36 1.734.698
18/2/2025 29,67 30,00 +5,60% 29,55 30,00 29,81 29,62 30,00 37 1.681.701
17/2/2025 29,56 28,41 -4,76% 28,41 29,99 29,51 28,41 29,99 38 1.868.479
14/2/2025 29,72 29,83 -0,53% 29,62 29,83 29,70 29,53 29,83 15 932.864
13/2/2025 29,67 29,99 +1,87% 29,60 29,99 29,77 29,60 29,99 26 1.295.382
12/2/2025 29,71 29,44 -1,74% 29,44 29,87 29,64 29,44 29,73 57 2.656.240
11/2/2025 29,75 29,96 +1,56% 29,48 29,96 29,82 29,48 29,96 35 1.711.789
10/2/2025 29,67 29,50 -1,14% 29,50 29,85 29,64 29,50 29,97 55 2.220.361
7/2/2025 29,98 29,84 -0,17% 29,62 29,98 29,76 29,58 29,84 36 1.571.383
6/2/2025 29,65 29,89 -0,27% 29,41 29,89 29,69 29,41 29,89 40 1.936.149
5/2/2025 29,56 29,97 +0,91% 29,50 29,97 29,68 29,46 29,97 41 2.057.077
4/2/2025 29,40 29,70 +0,51% 29,35 29,70 29,57 29,35 29,70 45 1.582.298
3/2/2025 29,49 29,55 -0,77% 29,40 29,55 29,48 29,40 29,55 43 1.621.569
31/1/2025 29,64 29,78 +0,24% 29,38 29,78 29,57 29,18 29,78 37 2.709.349
30/1/2025 29,46 29,71 +1,68% 29,15 29,71 29,47 29,15 29,71 32 1.179.058
29/1/2025 29,49 29,22 +0,03% 29,22 29,50 29,41 29,22 29,73 22 1.267.863
28/1/2025 29,84 29,21 -0,51% 29,21 29,85 29,52 29,21 29,73 29 1.954.806
27/1/2025 29,49 29,36 -0,88% 29,36 29,70 29,43 29,36 29,70 28 883.084
24/1/2025 29,35 29,62 -0,03% 29,34 29,62 29,56 29,24 29,62 12 402.036
23/1/2025 29,60 29,63 -0,07% 29,28 29,63 29,40 29,24 29,63 55 2.528.696
22/1/2025 29,94 29,65 -1,10% 29,29 29,94 29,39 29,24 29,65 38 2.046.177
21/1/2025 28,78 29,98 -0,03% 28,78 29,98 29,46 29,24 29,98 22 1.765.089
20/1/2025 29,35 29,99 +1,45% 29,20 29,99 29,29 29,20 29,99 25 1.145.298
17/1/2025 29,74 29,56 +0,10% 29,15 29,74 29,39 29,22 29,56 24 1.246.497
16/1/2025 29,26 29,53 +2,43% 29,21 29,53 29,37 29,20 29,53 54 2.220.389
15/1/2025 28,51 28,83 +0,56% 28,51 29,26 29,00 28,83 29,26 107 1.943.341
14/1/2025 28,43 28,67 -1,27% 28,43 29,06 28,74 28,67 28,92 28 1.945.879
13/1/2025 28,45 29,04 +6,73% 28,45 29,04 28,78 28,46 29,04 24 1.473.820
10/1/2025 28,77 27,21 -6,17% 27,21 29,00 28,14 27,21 29,00 20 962.434
9/1/2025 28,61 29,00 +0,52% 28,61 29,00 28,82 28,60 29,00 19 1.579.352
8/1/2025 28,69 28,85 +0,38% 28,56 28,85 28,69 28,24 28,85 28 1.804.805
7/1/2025 28,21 28,74 +0,88% 28,21 28,74 28,52 28,19 28,74 38 1.686.097
6/1/2025 28,45 28,49 -2,63% 28,36 28,76 28,57 28,29 28,76 35 1.992.014
3/1/2025 28,55 29,26 +4,95% 28,32 29,26 28,82 28,11 29,26 43 2.954.324
2/1/2025 28,26 27,88 -0,64% 27,88 28,43 28,26 27,88 28,65 35 1.647.916
30/12/2024 28,85 28,06 -1,51% 28,06 28,85 28,29 28,06 28,68 22 1.802.486
27/12/2024 28,50 28,49 +1,03% 28,24 28,50 28,36 28,20 28,49 35 2.609.391
26/12/2024 28,31 28,20 -0,18% 28,20 28,76 28,49 28,20 28,65 59 1.894.870
23/12/2024 28,78 28,25 -2,25% 28,17 28,78 28,44 28,25 28,68 49 2.349.962
20/12/2024 28,34 28,90 +2,52% 28,34 28,90 28,63 28,31 28,90 23 1.386.008
19/12/2024 28,88 28,19 -1,61% 27,95 28,88 28,26 28,19 28,79 141 1.659.210
18/12/2024 28,86 28,65 +1,02% 28,29 28,86 28,48 28,10 28,65 30 1.336.157
17/12/2024 28,64 28,36 -0,18% 28,36 28,69 28,54 28,36 28,90 19 767.811
16/12/2024 28,42 28,41 -0,46% 28,41 28,91 28,64 28,41 28,80 26 1.105.732
13/12/2024 28,87 28,54 +0,74% 28,48 28,87 28,57 28,28 28,55 41 1.431.357
12/12/2024 28,60 28,33 -2,31% 28,22 28,63 28,45 28,33 28,92 24 836.715
11/12/2024 29,26 29,00 -0,24% 28,49 29,26 28,69 28,39 29,00 26 1.764.539
10/12/2024 28,97 29,07 +3,09% 28,49 29,07 28,84 28,43 29,07 19 628.836
9/12/2024 28,37 28,20 -1,54% 28,20 28,60 28,39 28,20 28,57 16 573.582

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.