Safra ETF Mulheres Na Lideranca Fundo De Indice De Acoes (BVMF:ELAS11)
Brazil · Delayed Price · Currency is BRL 188.00
+0.80 (0.43%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:ELAS11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 186.58 | 188.00 | 186.58 | 188.00 | 188.00 | 0.43% | 86 |
| Sep 21, 2026 | 185.99 | 187.20 | 185.99 | 187.20 | 187.20 | 0.97% | 1,008 |
| Sep 18, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -0.32% | 147 |
| Sep 17, 2026 | 186.27 | 187.20 | 184.10 | 186.00 | 186.00 | -0.15% | 1,578 |
| Sep 16, 2026 | 186.31 | 186.31 | 186.28 | 186.28 | 186.28 | -0.12% | 60 |
| Sep 15, 2026 | 182.98 | 187.16 | 182.98 | 186.50 | 186.50 | 0.34% | 13 |
| Sep 14, 2026 | 185.87 | 185.87 | 185.87 | 185.87 | 185.87 | -0.66% | 15 |
| Sep 11, 2026 | 187.70 | 187.70 | 186.70 | 187.11 | 187.11 | -1.06% | 14 |
| Sep 10, 2026 | 186.00 | 189.11 | 186.00 | 189.11 | 189.11 | 1.36% | 16 |
| Sep 9, 2026 | 187.50 | 188.10 | 186.57 | 186.57 | 186.57 | -1.18% | 119 |
| Sep 8, 2026 | 190.51 | 190.51 | 188.80 | 188.80 | 188.80 | 1.31% | 60 |
| Sep 4, 2026 | 189.99 | 189.99 | 182.44 | 186.35 | 186.35 | -0.03% | 46 |
| Sep 3, 2026 | 194.16 | 194.16 | 186.18 | 186.40 | 186.40 | 0.08% | 143 |
| Sep 2, 2026 | 181.50 | 186.56 | 181.50 | 186.25 | 186.25 | 3.20% | 304 |
| Sep 1, 2026 | 181.26 | 181.94 | 180.47 | 180.47 | 180.47 | 1.29% | 104 |
| Aug 31, 2026 | 178.50 | 178.50 | 178.18 | 178.18 | 178.18 | 0.99% | 2 |
| Aug 28, 2026 | 175.88 | 176.43 | 175.29 | 176.43 | 176.43 | 0.66% | 87 |
| Aug 27, 2026 | 174.47 | 175.66 | 174.47 | 175.27 | 175.27 | 0.18% | 60 |
| Aug 26, 2026 | 176.55 | 176.55 | 174.96 | 174.96 | 174.96 | -0.02% | 113 |
| Aug 25, 2026 | 171.90 | 174.99 | 171.90 | 174.99 | 174.99 | 1.80% | 210 |
| Aug 24, 2026 | 171.44 | 171.90 | 171.44 | 171.90 | 171.90 | 0.71% | 28 |
| Aug 21, 2026 | 169.38 | 170.68 | 169.38 | 170.68 | 170.68 | 1.98% | 14 |
| Aug 20, 2026 | 167.24 | 167.43 | 167.24 | 167.37 | 167.37 | -0.02% | 132 |
| Aug 19, 2026 | 170.00 | 170.00 | 167.18 | 167.40 | 167.40 | 1.03% | 25 |
| Aug 18, 2026 | 163.73 | 166.55 | 163.73 | 165.70 | 165.70 | -0.48% | 63 |
| Aug 17, 2026 | 166.84 | 166.97 | 166.50 | 166.50 | 166.50 | -0.16% | 64 |
| Aug 14, 2026 | 166.23 | 166.77 | 165.00 | 166.77 | 166.77 | -0.54% | 159 |
| Aug 13, 2026 | 169.13 | 169.13 | 167.53 | 167.67 | 167.67 | -0.62% | 20 |
| Aug 12, 2026 | 173.99 | 173.99 | 168.72 | 168.72 | 168.72 | -0.55% | 45 |
| Aug 11, 2026 | 173.51 | 173.89 | 169.65 | 169.65 | 169.65 | -2.44% | 31,893 |
| Aug 10, 2026 | 174.88 | 174.88 | 173.90 | 173.90 | 173.90 | -0.67% | 110 |
| Aug 7, 2026 | 178.24 | 178.24 | 175.00 | 175.08 | 175.08 | -1.67% | 537 |
| Aug 6, 2026 | 179.35 | 179.50 | 178.05 | 178.05 | 178.05 | -1.25% | 1,482 |
| Aug 5, 2026 | 182.35 | 182.35 | 180.31 | 180.31 | 180.31 | -0.45% | 190 |
| Aug 4, 2026 | 181.56 | 181.69 | 181.12 | 181.12 | 181.12 | 0.44% | 166 |
| Aug 3, 2026 | 179.23 | 180.33 | 179.23 | 180.33 | 180.33 | -0.43% | 667 |
| Jul 31, 2026 | 181.37 | 181.76 | 181.10 | 181.10 | 181.10 | 0.38% | 160 |
| Jul 30, 2026 | 177.82 | 180.42 | 177.80 | 180.42 | 180.42 | 1.87% | 347 |
| Jul 29, 2026 | 178.62 | 178.62 | 177.10 | 177.10 | 177.10 | -1.86% | 280 |
| Jul 28, 2026 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | 0.40% | 249 |
| Jul 27, 2026 | 178.64 | 179.73 | 178.64 | 179.73 | 179.73 | 0.88% | 269 |
| Jul 24, 2026 | 178.99 | 178.99 | 178.17 | 178.17 | 178.17 | -1.27% | 79 |
| Jul 23, 2026 | 180.47 | 180.47 | 180.47 | 180.47 | 180.47 | -0.57% | 103 |
| Jul 22, 2026 | 180.28 | 181.50 | 179.34 | 181.50 | 181.50 | 2.21% | 60 |
| Jul 21, 2026 | 177.35 | 177.58 | 176.87 | 177.58 | 177.58 | 0.13% | 383 |
| Jul 20, 2026 | 177.88 | 177.91 | 177.35 | 177.35 | 177.35 | -0.25% | 33 |
| Jul 17, 2026 | 178.27 | 178.27 | 177.80 | 177.80 | 177.80 | -0.28% | 2 |
| Jul 16, 2026 | 178.21 | 179.32 | 178.21 | 178.30 | 178.30 | -1.05% | 44 |
| Jul 15, 2026 | 179.97 | 180.40 | 179.97 | 180.20 | 180.20 | -0.34% | 288 |
| Jul 14, 2026 | 180.20 | 180.84 | 180.20 | 180.82 | 180.82 | 0.34% | 35 |