U.S. markets closed

Eletromidia S.A. (ELMD3.SA)

São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
17.44+0.68 (+4.06%)
Al cierre: 05:06PM BRT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202416.8917.4516.7517.4417.4430,300
20 jun 202417.8418.2816.6416.7616.76242,300
19 jun 202417.5017.9617.2117.6817.6848,100
18 jun 202417.2018.0017.0517.4517.4536,400
17 jun 202417.6217.6417.1617.2517.2582,500
14 jun 202417.5517.8817.2817.6217.6244,300
13 jun 202417.5217.9917.4517.5417.5438,000
12 jun 202418.1518.1517.6517.8217.8228,900
11 jun 202418.1518.1817.8618.1018.1036,600
10 jun 202418.2418.2417.7818.0718.0734,100
07 jun 202418.3418.5118.2218.2318.2340,800
06 jun 202418.3518.5218.2818.5018.5032,000
05 jun 202418.5218.5918.3118.3518.3535,700
04 jun 202418.6418.7318.2818.4918.4946,300
03 jun 202418.3619.1018.3018.8018.8097,300
31 may 202418.4318.7317.9718.5818.5875,000
29 may 202418.3818.3817.8218.3018.3065,000
28 may 202418.6918.7518.0718.4318.4370,200
27 may 202418.7919.2218.2718.8018.8038,700
24 may 202418.8219.1518.6418.7818.7858,300
23 may 202418.5618.6518.2818.5718.5729,200
22 may 202418.8618.8618.2818.5218.5226,400
21 may 202418.8319.0018.7018.7018.7051,300
20 may 202419.0019.2718.8518.9518.9556,600
17 may 202418.7819.0418.7819.0019.0026,400
16 may 202418.6719.3418.5518.7118.7162,400
15 may 202418.3018.8818.3018.8018.8022,400
14 may 202418.5618.8418.2118.3018.3076,700
13 may 202419.0019.3318.6718.7318.7386,000
10 may 202419.1019.4818.8819.0019.0086,900
09 may 202419.0019.8018.9619.3419.34308,200
08 may 202418.9018.9218.6118.7918.7929,000
07 may 202418.0118.9917.9218.9918.9950,300
06 may 202417.6818.0017.6017.9517.9555,300
03 may 202417.5017.7717.3317.7417.7434,400
02 may 202417.3317.9917.1617.5017.5034,900
30 abr 202417.5817.5817.0617.4017.4032,500
29 abr 202417.5017.5617.1517.5317.5336,200
29 abr 20240.064981 Dividendo
26 abr 202417.6017.7117.2917.4417.3861,000
25 abr 202417.7017.7817.3817.3817.3242,600
24 abr 202417.8718.0117.4217.9017.8351,100
23 abr 202417.3118.3717.3018.1018.0345,400
22 abr 202417.5317.8017.4617.6617.5944,200
19 abr 202417.9518.0016.9817.8817.8193,900
18 abr 202417.2917.9517.2817.9517.8842,600
17 abr 202417.6017.6017.1817.4017.3485,300
16 abr 202418.0718.0717.2917.3017.24116,600
15 abr 202418.0318.1017.6717.9817.9137,700
12 abr 202418.8518.8517.7418.2818.2179,300
11 abr 202418.4718.6018.2118.6018.5342,600
10 abr 202419.2119.2118.5018.5018.4345,400
09 abr 202419.3419.5019.0119.2019.1350,300
08 abr 202418.9219.6218.7519.3119.24131,500
05 abr 202418.6318.9018.5318.7418.6758,800
04 abr 202418.2918.9318.1918.6318.5652,300
03 abr 202418.5918.6218.0618.2018.1337,600
02 abr 202418.9018.9918.6418.6818.61165,700
01 abr 202418.6918.9818.5518.8018.7385,900
28 mar 202418.7418.9018.2118.7018.63175,700
27 mar 202417.9418.6517.7818.5018.4372,200
26 mar 202417.4018.2516.6717.9017.83135,000
25 mar 202416.8016.8016.2116.3616.3033,000
22 mar 202416.7017.0516.2916.8016.7444,800
21 mar 202416.4016.7116.1216.5616.5038,700
20 mar 202416.1116.3415.7416.2316.1759,100
19 mar 202416.1716.7115.9016.0415.9850,900
18 mar 202415.9416.7915.9316.1316.0775,100
15 mar 202415.7016.0715.5315.7615.7048,900
14 mar 202415.3215.6215.3215.5815.5222,000
13 mar 202415.2415.5415.2415.3715.3141,300
12 mar 202415.2515.7615.2215.2715.2183,900
11 mar 202415.5415.7415.2315.3015.2451,500
08 mar 202415.5816.0215.5015.5015.4438,200
07 mar 202415.6116.0015.5615.6415.5850,300
06 mar 202415.6016.3915.5015.5815.52329,000
05 mar 202415.8615.9515.5715.6015.5431,100
04 mar 202415.9716.0515.8515.8915.8340,700
01 mar 202416.3216.4015.8115.9515.8995,300
29 feb 202415.9016.4815.8516.2016.1470,600
28 feb 202416.3816.5416.0016.0015.9451,100
27 feb 202416.6716.9616.2016.3516.2948,600
26 feb 202416.8117.2216.5616.5616.5051,400
23 feb 202417.3417.3416.5316.9016.8452,800
22 feb 202417.4917.4917.0517.1517.0927,700
21 feb 202417.2017.4216.8417.1917.1334,100
20 feb 202417.2917.5916.9417.2017.1444,500
19 feb 202416.8017.3016.6117.1817.1228,200
16 feb 202417.1417.3816.8117.0016.9423,200
15 feb 202417.5417.8217.3017.3017.2425,400
14 feb 202417.7817.9717.4717.5417.4716,700
09 feb 202417.4618.1017.4617.7817.7157,000
08 feb 202417.2317.8017.2317.6517.5869,700
07 feb 202417.4417.7817.2817.5117.4440,600
06 feb 202417.8717.9017.4917.7017.6339,100
05 feb 202417.5717.8117.3317.8117.7443,100
02 feb 202417.1417.5816.9217.5417.4741,900
01 feb 202417.8017.8017.2017.2917.23103,200
31 ene 202417.3217.8817.0617.8017.7368,000
30 ene 202417.2017.4517.1217.3217.2643,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...