Eletromidia SA

ELMD3
🏛️ 巴西 →
31.00
最后更新: 2025-06-12
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 28.29 28.60 28.20 28.60 0.3M
2024-12-27 28.41 28.52 28.20 28.40 0.1M
2024-12-26 28.45 28.84 28.24 28.42 0.2M
2024-12-23 28.49 28.67 28.11 28.31 0.2M
2024-12-20 28.47 28.70 28.30 28.55 0.1M
2024-12-19 28.26 28.64 27.91 28.57 0.2M
2024-12-18 28.64 28.64 28.20 28.36 0.2M
2024-12-17 28.73 28.78 28.44 28.60 0.1M
2024-12-16 28.84 28.89 28.53 28.76 0.2M
2024-12-13 28.84 28.84 28.44 28.70 0.2M
2024-12-12 28.58 28.87 28.50 28.87 0.1M
2024-12-11 28.73 28.80 28.46 28.80 0.2M
2024-12-10 28.40 28.88 28.39 28.60 0.1M
2024-12-09 28.52 28.70 28.38 28.43 0.1M
2024-12-06 28.27 29.04 28.18 28.53 0.1M
2024-12-05 28.47 28.77 28.09 28.50 0.5M
2024-12-04 28.10 28.62 28.10 28.49 0.3M
2024-12-03 28.20 28.79 28.15 28.30 0.5M
2024-12-02 28.39 28.85 27.87 28.28 0.4M
2024-11-29 27.80 28.68 27.48 28.60 1.5M
2024-11-28 27.59 27.79 27.42 27.77 0.2M
2024-11-27 27.49 27.69 27.19 27.63 0.4M
2024-11-26 27.67 27.86 27.32 27.60 0.6M
2024-11-25 27.75 27.77 27.60 27.76 0.2M
2024-11-22 27.69 27.76 27.43 27.75 0.1M
2024-11-21 27.92 27.92 27.44 27.68 0.1M
2024-11-19 27.69 27.78 27.48 27.71 0.2M
2024-11-18 27.59 27.80 27.25 27.65 0.4M
2024-11-14 27.85 27.85 27.11 27.51 0.2M
2024-11-13 27.36 27.56 27.19 27.50 0.2M
2024-11-12 27.30 27.51 27.08 27.31 0.4M
2024-11-11 26.60 27.61 26.55 27.30 0.8M
2024-11-08 26.50 26.80 26.45 26.65 0.4M
2024-11-07 26.33 26.89 26.33 26.55 0.5M
2024-11-06 26.44 26.50 25.93 26.50 0.7M
2024-11-05 26.40 26.79 26.13 26.45 9.7M
2024-11-04 17.74 18.37 17.74 18.37 0.1M
2024-11-01 18.15 18.15 17.67 17.90 0.2M
2024-10-31 18.11 18.37 17.92 18.37 0.2M
2024-10-30 18.02 18.25 17.93 18.12 0.1M
2024-10-29 17.91 18.14 17.80 17.80 0.1M
2024-10-28 17.40 17.93 17.40 17.90 0.0M
2024-10-25 17.47 17.69 17.04 17.40 0.1M
2024-10-24 17.04 17.28 16.73 17.21 0.0M
2024-10-23 17.10 17.45 16.53 16.86 0.2M
2024-10-22 17.31 17.34 16.61 16.98 0.2M
2024-10-21 17.47 17.47 16.83 17.35 0.1M
2024-10-18 17.25 17.79 17.05 17.05 0.1M
2024-10-17 17.60 17.67 17.35 17.50 0.2M
2024-10-16 17.80 17.81 17.24 17.53 0.1M
2024-10-15 16.73 18.06 16.73 17.64 0.3M
2024-10-14 16.54 17.03 16.26 16.80 0.1M
2024-10-11 16.30 17.00 15.95 16.37 0.2M
2024-10-10 17.17 17.35 16.35 16.35 0.1M
2024-10-09 16.82 17.13 16.55 17.13 0.1M
2024-10-08 16.58 16.92 16.40 16.83 0.1M
2024-10-07 16.66 16.70 16.33 16.41 0.1M
2024-10-04 16.59 16.90 16.48 16.61 0.1M
2024-10-03 16.65 16.76 16.49 16.58 0.1M
2024-10-02 16.51 16.88 16.51 16.60 0.0M
2024-10-01 16.47 16.74 16.30 16.59 0.1M
2024-09-30 16.52 17.00 16.40 16.60 0.1M
2024-09-27 16.75 16.94 16.57 16.68 0.1M
2024-09-26 16.52 16.94 16.52 16.75 0.1M
2024-09-25 17.13 17.16 16.50 16.50 0.1M
2024-09-24 17.46 17.50 17.04 17.28 0.1M
2024-09-23 17.37 17.50 17.08 17.50 0.1M
2024-09-20 17.88 17.94 16.92 17.40 0.2M
2024-09-19 18.24 18.44 17.51 17.82 0.2M
2024-09-18 18.55 18.56 17.90 18.17 0.1M
2024-09-17 18.79 19.00 18.30 18.48 0.1M
2024-09-16 17.43 18.75 17.43 18.65 0.1M
2024-09-13 17.78 18.09 17.42 17.80 0.1M
2024-09-12 17.72 17.87 17.36 17.50 0.1M
2024-09-11 17.63 17.83 17.49 17.72 0.0M
2024-09-10 18.11 18.11 17.58 17.58 0.0M
2024-09-09 18.09 18.14 17.76 17.88 0.0M
2024-09-06 18.06 18.10 17.62 18.10 0.1M
2024-09-05 18.35 18.50 17.97 18.13 0.1M
2024-09-04 18.38 18.50 18.15 18.50 0.0M
2024-09-03 18.35 18.52 17.97 18.10 0.1M
2024-09-02 17.91 18.46 17.61 18.46 0.1M
2024-08-30 17.75 18.00 17.56 18.00 0.1M
2024-08-29 18.50 18.50 17.68 17.68 0.1M
2024-08-28 18.51 18.70 18.34 18.42 0.0M
2024-08-27 18.74 18.74 18.39 18.46 0.0M
2024-08-26 18.96 19.02 18.48 18.74 0.0M
2024-08-23 17.84 18.93 17.84 18.91 0.2M
2024-08-22 18.63 18.63 17.77 17.96 0.1M
2024-08-21 18.77 18.85 17.97 18.26 0.1M
2024-08-20 18.90 19.08 18.68 18.75 0.1M
2024-08-19 18.98 19.10 18.83 18.83 0.1M
2024-08-16 19.00 19.25 18.71 19.09 0.1M
2024-08-15 18.87 19.00 18.62 19.00 0.1M
2024-08-14 18.36 19.30 18.36 18.80 0.2M
2024-08-13 19.00 19.01 18.40 18.67 0.1M
2024-08-12 18.50 18.99 18.50 18.88 0.1M
2024-08-09 18.35 18.86 18.05 18.39 0.4M
2024-08-08 19.00 19.50 18.73 18.73 0.1M
2024-08-07 18.80 19.00 18.42 18.88 0.0M
2024-08-06 18.30 18.95 17.99 18.81 0.1M
2024-08-05 17.40 18.36 17.05 18.20 0.1M
2024-08-02 17.30 17.67 17.04 17.67 0.1M
2024-08-01 17.56 17.67 17.30 17.30 0.1M
2024-07-31 17.62 17.82 17.52 17.58 0.0M
2024-07-30 17.64 17.96 17.43 17.78 0.1M
2024-07-29 17.84 17.85 17.38 17.63 0.0M
2024-07-26 17.34 17.94 17.34 17.94 0.0M
2024-07-25 18.21 18.21 17.35 17.58 0.1M
2024-07-24 18.18 18.20 17.68 18.20 0.0M
2024-07-23 18.73 18.74 18.13 18.20 0.0M
2024-07-22 18.17 18.72 18.17 18.59 0.1M
2024-07-19 18.46 18.57 18.27 18.33 0.0M
2024-07-18 18.87 18.87 18.06 18.22 0.1M
2024-07-17 18.19 18.88 18.19 18.68 0.1M
2024-07-16 18.41 18.50 18.28 18.50 0.0M
2024-07-15 18.50 18.50 18.15 18.23 0.0M
2024-07-12 18.32 18.69 18.24 18.45 0.0M
2024-07-11 18.52 18.94 18.41 18.67 0.1M
2024-07-10 18.77 18.85 18.42 18.42 0.0M
2024-07-09 18.75 18.93 18.39 18.66 0.0M
2024-07-08 18.75 19.01 18.52 18.73 0.1M
2024-07-05 17.86 18.78 17.80 18.75 0.1M
2024-07-04 17.19 17.89 17.19 17.86 0.1M
2024-07-03 17.71 17.81 17.37 17.37 0.1M
2024-07-02 17.50 18.37 17.41 17.59 0.1M
2024-07-01 17.50 17.95 17.29 17.56 0.1M
2024-06-28 17.42 17.78 17.18 17.78 0.1M
2024-06-27 18.14 18.14 17.26 17.30 0.1M
2024-06-26 18.33 18.55 17.84 18.03 0.1M
2024-06-25 17.54 18.20 17.52 18.20 0.0M
2024-06-24 17.44 17.81 17.44 17.66 0.1M
2024-06-21 16.89 17.45 16.75 17.44 0.0M
2024-06-20 17.84 18.28 16.64 16.76 0.2M
2024-06-19 17.50 17.96 17.21 17.68 0.0M
2024-06-18 17.20 18.00 17.05 17.45 0.0M
2024-06-17 17.62 17.64 17.16 17.25 0.1M
2024-06-14 17.55 17.88 17.28 17.62 0.0M
2024-06-13 17.52 17.99 17.45 17.54 0.0M
2024-06-12 18.15 18.15 17.65 17.82 0.0M
2024-06-11 18.15 18.18 17.86 18.10 0.0M
2024-06-10 18.24 18.24 17.78 18.07 0.0M
2024-06-07 18.34 18.51 18.22 18.23 0.0M
2024-06-06 18.35 18.52 18.28 18.50 0.0M
2024-06-05 18.52 18.59 18.31 18.35 0.0M
2024-06-04 18.64 18.73 18.28 18.49 0.0M
2024-06-03 18.36 19.10 18.30 18.80 0.1M
2024-05-31 18.43 18.73 17.97 18.58 0.1M
2024-05-29 18.38 18.38 17.82 18.30 0.1M
2024-05-28 18.69 18.75 18.07 18.43 0.1M
2024-05-27 18.79 19.22 18.27 18.80 0.0M
2024-05-25 18.78 18.78 18.78 18.78 0.0M
2024-05-24 18.82 19.15 18.64 18.78 0.1M
2024-05-23 18.56 18.65 18.28 18.57 0.0M
2024-05-22 18.86 18.86 18.28 18.52 0.0M
2024-05-21 18.83 19.00 18.70 18.70 0.1M
2024-05-20 19.00 19.27 18.85 18.95 0.1M
2024-05-17 18.78 19.04 18.78 19.00 0.0M
2024-05-16 18.67 19.34 18.55 18.71 0.1M
2024-05-15 18.30 18.88 18.30 18.80 0.0M
2024-05-14 18.56 18.84 18.21 18.30 0.1M
2024-05-13 19.00 19.33 18.67 18.73 0.1M
2024-05-10 19.10 19.48 18.88 19.00 0.1M
2024-05-09 19.00 19.80 18.96 19.34 0.3M
2024-05-08 18.90 18.92 18.61 18.79 0.0M
2024-05-07 18.01 18.99 17.92 18.99 0.1M
2024-05-06 17.68 18.00 17.60 17.95 0.1M
2024-05-03 17.50 17.77 17.33 17.74 0.0M
2024-05-02 17.33 17.99 17.16 17.50 0.0M
2024-04-30 17.58 17.58 17.06 17.40 0.0M
2024-04-29 17.50 17.56 17.15 17.53 0.0M
2024-04-26 17.51 17.62 17.20 17.35 0.1M
2024-04-25 17.61 17.69 17.29 17.29 0.0M
2024-04-24 17.78 17.92 17.33 17.81 0.1M
2024-04-23 17.22 18.28 17.21 18.01 0.0M
2024-04-22 17.44 17.71 17.37 17.57 0.0M
2024-04-19 17.86 17.91 16.90 17.79 0.1M
2024-04-18 17.20 17.86 17.19 17.86 0.0M
2024-04-17 17.51 17.51 17.09 17.31 0.1M
2024-04-16 17.98 17.98 17.20 17.21 0.1M
2024-04-15 17.94 18.01 17.58 17.89 0.0M
2024-04-12 18.76 18.76 17.65 18.19 0.1M
2024-04-11 18.38 18.51 18.12 18.51 0.0M
2024-04-10 19.11 19.11 18.41 18.41 0.0M
2024-04-09 19.24 19.40 18.92 19.10 0.1M
2024-04-08 18.83 19.52 18.66 19.21 0.1M
2024-04-05 18.54 18.81 18.44 18.65 0.1M
2024-04-04 18.20 18.84 18.10 18.54 0.1M
2024-04-03 18.50 18.53 17.97 18.11 0.0M
2024-04-02 18.81 18.90 18.55 18.59 0.2M
2024-04-01 18.60 18.89 18.46 18.71 0.1M
2024-03-28 18.65 18.81 18.12 18.61 0.2M
2024-03-27 17.85 18.56 17.69 18.41 0.1M
2024-03-26 17.31 18.16 16.59 17.81 0.1M
2024-03-25 16.72 16.72 16.13 16.28 0.0M
2024-03-23 16.80 16.80 16.80 16.80 0.0M
2024-03-22 16.62 16.97 16.21 16.72 0.0M
2024-03-21 16.32 16.63 16.04 16.48 0.0M
2024-03-20 16.03 16.26 15.66 16.15 0.1M
2024-03-19 16.09 16.63 15.82 15.96 0.1M
2024-03-18 15.86 16.71 15.85 16.05 0.1M
2024-03-15 15.62 15.99 15.45 15.68 0.0M
2024-03-14 15.24 15.54 15.24 15.50 0.0M
2024-03-13 15.16 15.46 15.16 15.29 0.0M
2024-03-12 15.17 15.68 15.14 15.19 0.1M
2024-03-11 15.46 15.66 15.15 15.22 0.1M
2024-03-08 15.50 15.94 15.42 15.42 0.0M
2024-03-07 15.53 15.92 15.48 15.56 0.1M
2024-03-06 15.52 16.31 15.42 15.50 0.3M
2024-03-05 15.78 15.87 15.49 15.52 0.0M
2024-03-04 15.89 15.97 15.77 15.81 0.0M
2024-03-01 16.24 16.32 15.73 15.87 0.1M
2024-02-29 15.82 16.40 15.77 16.12 0.1M
2024-02-28 16.30 16.46 15.92 15.92 0.1M
2024-02-27 16.59 16.88 16.12 16.27 0.0M
2024-02-26 16.73 17.13 16.48 16.48 0.1M
2024-02-23 17.25 17.25 16.45 16.82 0.1M
2024-02-22 17.40 17.40 16.97 17.06 0.0M
2024-02-21 17.11 17.33 16.76 17.10 0.0M
2024-02-20 17.20 17.50 16.86 17.11 0.0M
2024-02-19 16.72 17.21 16.53 17.09 0.0M
2024-02-16 17.05 17.29 16.73 16.92 0.0M
2024-02-15 17.45 17.73 17.21 17.21 0.0M
2024-02-14 17.69 17.88 17.38 17.45 0.0M
2024-02-09 17.37 18.01 17.37 17.69 0.1M
2024-02-08 17.14 17.71 17.14 17.56 0.1M
2024-02-07 17.35 17.69 17.19 17.42 0.0M
2024-02-06 17.78 17.81 17.40 17.61 0.0M
2024-02-05 17.48 17.72 17.24 17.72 0.0M
2024-02-02 17.05 17.49 16.84 17.45 0.0M
2024-02-01 17.71 17.71 17.11 17.20 0.1M
2024-01-31 17.23 17.79 16.98 17.71 0.1M
2024-01-30 17.11 17.36 17.03 17.23 0.0M
2024-01-29 17.35 17.35 16.89 17.11 0.0M
2024-01-26 17.13 17.31 16.82 17.21 0.0M
2024-01-25 17.35 17.57 17.06 17.16 0.0M
2024-01-24 17.31 17.39 17.02 17.35 0.0M
2024-01-23 16.72 17.31 16.69 17.31 0.0M
2024-01-22 17.41 17.41 16.71 17.01 0.0M
2024-01-19 17.40 17.46 17.00 17.40 0.0M
2024-01-18 17.54 17.63 17.24 17.41 0.0M
2024-01-17 17.54 17.54 17.16 17.41 0.1M
2024-01-16 17.91 17.91 17.20 17.36 0.0M
2024-01-15 17.51 17.91 17.32 17.71 0.1M
2024-01-12 16.57 17.90 16.57 17.51 0.1M
2024-01-11 15.97 17.55 15.96 16.75 0.1M
2024-01-10 15.59 16.20 15.35 16.15 0.7M
2024-01-09 15.54 15.95 15.40 15.41 0.0M
2024-01-08 14.93 15.79 14.83 15.65 0.0M
2024-01-05 15.05 15.17 14.68 15.01 0.0M
2024-01-04 15.18 15.18 14.60 14.93 0.0M
2024-01-03 14.96 15.12 14.44 15.02 0.1M
2024-01-02 15.58 15.58 14.79 14.79 0.1M