BVMF:ELCI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	16.69	16.69	16.69	16.69	16.69	0.18%	5
May 18, 2026	16.74	16.90	16.66	16.66	16.66	-1.42%	39
May 15, 2026	16.58	16.90	16.58	16.90	16.90	-0.12%	4
May 14, 2026	17.18	17.18	16.90	16.92	16.92	-1.74%	4,361
May 13, 2026	17.08	17.22	16.94	17.22	17.22	-0.46%	5,680
May 12, 2026	17.12	17.30	17.12	17.30	17.30	2.49%	1,104
May 11, 2026	17.26	17.26	16.86	16.88	16.88	-2.43%	4,827
May 8, 2026	17.34	17.34	17.24	17.30	17.30	-1.26%	10,240
May 7, 2026	17.76	17.82	17.40	17.52	17.52	-1.68%	4
May 6, 2026	17.32	17.82	17.32	17.82	17.82	5.44%	538
May 5, 2026	16.74	16.90	16.74	16.90	16.90	0.24%	71
May 4, 2026	15.72	16.96	15.72	16.86	16.86	7.25%	1,504
Apr 30, 2026	15.94	15.94	15.72	15.72	15.72	-1.38%	19
Apr 29, 2026	15.94	15.94	15.94	15.94	15.94	-0.38%	12
Apr 28, 2026	16.00	16.00	16.00	16.00	16.00	0.76%	12
Apr 27, 2026	16.13	16.13	15.88	15.88	15.88	-1.49%	333
Apr 24, 2026	16.22	16.26	16.12	16.12	16.12	2.28%	63
Apr 23, 2026	15.86	15.96	15.76	15.76	15.76	0.25%	26
Apr 22, 2026	16.16	16.16	15.70	15.72	15.72	-1.75%	4,340
Apr 20, 2026	15.86	16.00	15.86	16.00	16.00	-	14
Apr 17, 2026	15.93	16.14	15.93	16.00	16.00	1.39%	15
Apr 16, 2026	15.71	15.78	15.49	15.78	15.78	0.64%	411
Apr 15, 2026	15.94	15.94	15.68	15.68	15.68	-0.63%	13
Apr 14, 2026	15.66	15.85	15.55	15.78	15.78	4.50%	5,071
Apr 13, 2026	15.28	15.28	15.10	15.10	15.10	-0.13%	22
Apr 10, 2026	15.48	15.48	15.10	15.12	15.12	-2.45%	345
Apr 9, 2026	15.41	15.54	14.90	15.50	15.50	1.64%	4,114
Apr 8, 2026	15.32	15.36	15.25	15.25	15.25	2.62%	56
Apr 7, 2026	15.00	15.00	14.84	14.86	14.86	-0.93%	77
Apr 6, 2026	14.95	15.05	14.89	15.00	15.00	1.35%	18
Apr 2, 2026	15.00	15.00	14.50	14.80	14.80	-6.21%	285
Apr 1, 2026	15.55	15.82	15.55	15.78	15.78	1.48%	2,647
Mar 31, 2026	15.02	15.55	14.91	15.55	15.55	5.00%	118
Mar 30, 2026	15.10	15.10	14.62	14.81	14.81	-0.94%	1,384
Mar 27, 2026	15.40	15.40	14.80	14.95	14.95	-1.90%	156
Mar 26, 2026	15.99	15.99	15.12	15.24	15.24	-4.63%	474
Mar 25, 2026	15.80	16.00	15.71	15.98	15.98	2.44%	1,092
Mar 24, 2026	17.89	17.89	15.54	15.60	15.60	-11.91%	2,182
Mar 23, 2026	19.52	19.52	17.71	17.71	17.71	-6.20%	10,501
Mar 20, 2026	18.85	19.02	18.85	18.88	18.88	1.18%	8
Mar 19, 2026	19.03	19.03	18.66	18.66	18.66	-1.94%	1,378
Mar 18, 2026	19.64	19.64	18.94	19.03	19.03	-2.11%	42
Mar 17, 2026	19.78	19.78	19.44	19.44	19.44	-0.72%	238
Mar 16, 2026	19.60	19.63	19.30	19.58	19.58	-0.10%	67
Mar 13, 2026	18.71	19.60	18.71	19.60	19.60	5.83%	4
Mar 12, 2026	18.80	19.10	18.52	18.52	18.52	-6.93%	571
Mar 11, 2026	20.75	20.75	19.90	19.90	19.90	-3.12%	82
Mar 10, 2026	19.03	20.60	19.03	20.54	20.54	5.88%	38
Mar 9, 2026	20.59	20.59	19.40	19.40	19.40	-4.81%	160
Mar 6, 2026	21.06	21.06	20.38	20.38	20.38	-3.23%	264