O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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 NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
6/12/2024 27,92 28,64 +1,09% 27,92 29,00 28,56 28,27 28,64 47 2.036.492
5/12/2024 28,26 28,33 -0,49% 28,18 28,67 28,39 28,33 28,63 92 4.994.155
4/12/2024 28,41 28,47 -0,73% 28,15 28,60 28,34 28,13 28,47 62 2.352.440
3/12/2024 28,28 28,68 +0,81% 28,22 28,69 28,49 28,30 28,68 41 1.897.950
2/12/2024 28,40 28,45 +2,30% 27,96 28,67 28,42 27,85 28,45 116 1.802.257
29/11/2024 27,03 27,81 +1,24% 27,03 28,56 28,06 27,81 28,70 57 2.542.241
28/11/2024 27,67 27,47 +0,73% 27,47 27,95 27,59 27,46 27,88 16 626.387
27/11/2024 27,35 27,27 -2,43% 27,27 27,66 27,45 27,27 27,88 25 1.106.324
26/11/2024 27,07 27,95 +1,27% 27,06 27,95 27,59 27,27 27,95 32 1.782.656
25/11/2024 27,37 27,60 +0,84% 27,37 27,76 27,64 27,60 28,00 21 997.936
22/11/2024 27,96 27,37 +0,33% 27,37 27,96 27,53 27,37 27,95 24 1.063.003
21/11/2024 27,99 27,28 -0,22% 27,28 27,99 27,59 26,41 28,00 30 1.371.357
19/11/2024 27,95 27,34 -2,25% 27,27 27,95 27,57 27,34 27,96 132 3.739.030
18/11/2024 27,51 27,97 +2,49% 27,33 27,97 27,49 26,28 27,99 47 1.836.919
14/11/2024 27,38 27,29 +0,89% 27,22 27,65 27,43 27,29 27,92 46 2.315.835
13/11/2024 27,16 27,05 -1,28% 27,05 27,69 27,36 27,05 27,69 43 2.482.134
12/11/2024 26,51 27,40 +2,51% 26,51 27,41 27,28 27,07 27,45 45 2.131.141
11/11/2024 26,49 26,73 +1,95% 26,49 27,56 27,08 26,73 27,58 100 5.801.732
8/11/2024 26,55 26,22 -0,23% 26,22 26,80 26,59 26,22 26,80 87 4.555.138
7/11/2024 26,49 26,28 +1,27% 26,28 26,88 26,55 26,28 26,75 197 5.197.212
6/11/2024 26,30 25,95 -1,33% 25,85 26,45 26,30 25,95 26,49 113 6.405.213
5/11/2024 26,21 26,30 +45,63% 26,16 26,70 26,43 26,28 26,49 274 14.627.261
4/11/2024 17,70 18,06 +1,57% 17,70 18,09 17,91 18,06 18,40 21 535.742
1/11/2024 18,09 17,78 -2,47% 17,73 18,19 17,86 17,78 17,99 33 744.907
31/10/2024 17,95 18,23 +2,13% 17,95 18,26 18,13 17,94 18,23 11 612.809
30/10/2024 17,83 17,85 +0,06% 17,83 18,29 18,00 17,85 18,17 21 966.783
29/10/2024 18,34 17,84 -0,67% 17,82 18,34 17,91 17,84 18,21 13 465.845
28/10/2024 17,19 17,96 +3,40% 17,19 17,96 17,79 17,64 17,96 10 234.858
25/10/2024 18,27 17,37 +2,84% 17,15 18,27 17,44 17,14 17,49 44 655.868
24/10/2024 17,03 16,89 +0,78% 16,79 17,15 17,02 16,89 17,28 17 372.751
23/10/2024 17,05 16,76 -2,90% 16,60 17,34 16,90 16,65 16,76 14 258.686
22/10/2024 17,18 17,26 +1,47% 16,81 17,30 17,13 17,01 17,42 18 332.383
21/10/2024 17,24 17,01 -1,39% 16,95 17,24 17,06 16,85 17,18 24 520.461
18/10/2024 17,78 17,25 -2,04% 17,25 17,78 17,48 17,25 17,56 19 431.822
17/10/2024 17,28 17,61 +0,74% 17,28 17,73 17,64 17,21 17,61 23 2.286.455
16/10/2024 17,78 17,48 +0,11% 17,38 17,78 17,51 17,45 17,60 42 1.301.516
15/10/2024 16,98 17,46 +5,69% 16,98 17,96 17,51 17,19 17,46 32 1.029.805
14/10/2024 16,37 16,52 +0,85% 16,30 16,84 16,58 16,52 16,89 27 628.535
11/10/2024 16,98 16,38 +0,06% 15,84 16,98 16,58 16,24 16,56 69 1.479.799
10/10/2024 17,50 16,37 -4,49% 16,37 17,50 16,76 16,37 16,69 46 933.557
9/10/2024 16,51 17,14 +2,27% 16,51 17,14 16,81 16,76 17,12 16 259.015
8/10/2024 16,08 16,76 +2,01% 16,08 16,79 16,54 16,76 16,98 32 524.382
7/10/2024 16,84 16,43 -1,62% 16,38 16,84 16,59 16,35 16,65 17 272.191
4/10/2024 16,58 16,70 +1,64% 16,55 16,78 16,62 16,42 16,70 22 292.539
3/10/2024 16,57 16,43 -0,90% 16,36 16,76 16,57 16,43 16,76 14 394.415
2/10/2024 16,59 16,58 -0,18% 16,58 16,87 16,68 16,58 16,75 24 513.913
1/10/2024 16,60 16,61 +0,06% 16,46 16,83 16,69 16,61 16,83 16 330.592
30/9/2024 16,51 16,60 -2,24% 16,46 16,70 16,54 16,45 16,60 22 479.704
26/9/2024 17,25 16,98 +1,98% 16,41 17,26 16,82 16,76 16,98 31 900.397
25/9/2024 17,32 16,65 -2,63% 16,61 17,32 16,82 16,65 16,96 55 1.075.383
24/9/2024 17,17 17,10 +0,59% 17,09 17,35 17,23 17,10 17,26 21 1.153.286
23/9/2024 16,89 17,00 +0,53% 16,89 17,42 17,16 17,00 17,26 27 792.802
20/9/2024 17,90 16,91 -3,37% 16,89 18,00 17,30 16,90 17,33 34 1.587.025
19/9/2024 19,07 17,50 -4,99% 17,50 19,07 17,90 17,50 17,81 44 931.022
18/9/2024 18,60 18,42 +1,38% 18,13 18,60 18,38 18,10 18,42 9 220.628
17/9/2024 18,03 18,17 -1,20% 18,03 18,60 18,42 18,17 18,50 21 446.002
16/9/2024 17,80 18,39 +3,31% 17,51 18,53 18,03 18,20 18,70 165 5.212.578
13/9/2024 17,78 17,80 +2,01% 17,33 18,09 17,65 17,61 17,91 46 1.732.185
12/9/2024 17,88 17,45 -2,02% 17,45 17,88 17,64 17,35 17,63 11 451.594
11/9/2024 17,51 17,81 +0,11% 17,44 17,81 17,69 17,46 17,81 12 491.880
10/9/2024 17,94 17,79 +0,62% 17,79 18,01 17,80 17,79 17,99 10 397.123
9/9/2024 18,10 17,68 -2,16% 17,68 18,21 17,80 17,68 18,07 18 683.675
6/9/2024 17,83 18,07 +1,18% 17,69 18,09 17,86 17,74 18,07 33 784.454
5/9/2024 18,40 17,86 -1,49% 17,86 18,41 18,07 17,86 18,15 17 596.590
4/9/2024 17,70 18,13 +1,28% 17,70 18,47 18,21 18,13 18,39 34 1.398.686
3/9/2024 18,38 17,90 -2,56% 17,90 18,38 18,07 17,90 18,39 29 719.335
2/9/2024 17,73 18,37 +4,61% 17,53 18,37 17,91 18,21 18,37 25 688.000
30/8/2024 17,69 17,56 -1,62% 17,56 17,84 17,72 17,50 17,59 99 531.762
29/8/2024 18,45 17,85 -2,25% 17,77 18,45 17,99 17,85 18,19 22 647.856
28/8/2024 18,24 18,26 -0,81% 18,24 18,55 18,41 18,18 18,50 17 296.519
27/8/2024 18,52 18,41 -0,38% 18,05 18,68 18,47 18,41 18,68 37 144.140
26/8/2024 19,07 18,48 -2,94% 18,48 19,07 18,70 18,48 18,95 41 837.787
23/8/2024 17,99 19,04 +7,57% 17,81 19,07 18,42 18,76 19,04 58 1.033.580
22/8/2024 18,15 17,70 -3,17% 17,70 18,15 17,88 17,70 17,96 12 481.092
21/8/2024 18,96 18,28 -3,94% 18,17 18,96 18,34 18,00 18,28 16 530.195
20/8/2024 18,65 19,03 -0,52% 18,65 19,03 18,97 18,79 19,13 15 688.676
19/8/2024 18,70 19,13 -0,78% 18,69 19,13 18,93 18,80 19,13 18 592.668
16/8/2024 19,26 19,28 +3,43% 18,77 19,28 19,08 19,04 19,28 10 139.309
15/8/2024 18,80 18,64 +1,14% 18,64 18,94 18,77 18,64 18,85 17 294.743
14/8/2024 18,98 18,43 -0,70% 18,43 19,07 18,87 18,43 18,74 21 668.305
13/8/2024 18,25 18,56 -2,42% 18,25 18,98 18,64 18,56 18,98 42 2.503.481
12/8/2024 18,67 19,02 +2,31% 18,47 19,02 18,81 18,64 19,02 28 1.141.801
9/8/2024 18,53 18,59 +0,32% 18,13 18,80 18,44 18,31 18,59 33 1.005.370
8/8/2024 18,88 18,53 -1,59% 18,53 19,40 19,18 18,53 19,27 23 792.400
7/8/2024 18,85 18,83 +0,43% 18,50 18,93 18,79 18,68 19,08 17 593.793
6/8/2024 18,20 18,75 +2,68% 18,17 18,75 18,50 18,70 18,75 26 1.204.836
5/8/2024 17,42 18,26 +5,55% 17,00 18,26 17,55 18,05 18,38 26 952.999
2/8/2024 17,25 17,30 -0,35% 17,05 17,55 17,31 17,30 17,63 25 309.949
1/8/2024 17,57 17,36 -1,20% 17,36 17,76 17,46 17,36 17,70 9 319.648
31/7/2024 18,38 17,57 +0,06% 17,52 18,38 17,64 17,57 17,95 17 820.474
30/7/2024 17,75 17,56 -0,51% 17,47 17,75 17,54 17,56 17,93 16 431.634
29/7/2024 17,67 17,65 +0,17% 17,45 17,69 17,61 17,31 17,68 8 95.106
26/7/2024 17,54 17,62 +1,97% 17,43 17,69 17,58 17,25 18,37 15 515.347
25/7/2024 18,50 17,28 -4,37% 17,28 18,50 17,58 17,28 17,66 24 355.124
24/7/2024 17,90 18,07 -2,06% 17,73 18,18 17,94 17,77 18,52 38 1.530.304
23/7/2024 18,65 18,45 -1,97% 18,20 18,65 18,24 18,00 18,45 8 233.581
22/7/2024 18,33 18,82 +1,02% 18,33 18,82 18,65 18,48 18,82 9 95.135

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.