Eletromidia S.A. (BVMF:ELMD3)
Brazil · Delayed Price · Currency is BRL 31.00
-0.40 (-1.27%)
Inactive · Last trade price on Jun 12, 2025
Eletromidia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 31.32 | 31.40 | 31.00 | 31.00 | 31.00 | -1.27% | 22,600 |
| Jun 11, 2025 | 31.49 | 31.50 | 31.21 | 31.40 | 31.40 | -0.16% | 21,200 |
| Jun 10, 2025 | 31.42 | 31.45 | 31.05 | 31.45 | 31.45 | -0.16% | 25,700 |
| Jun 9, 2025 | 31.92 | 31.99 | 31.00 | 31.50 | 31.50 | -1.56% | 28,100 |
| Jun 6, 2025 | 31.43 | 32.00 | 31.28 | 32.00 | 32.00 | 1.59% | 25,000 |
| Jun 5, 2025 | 31.35 | 32.47 | 31.15 | 31.50 | 31.50 | 0.80% | 11,200 |
| Jun 4, 2025 | 31.15 | 31.25 | 30.87 | 31.25 | 31.25 | 1.30% | 4,900 |
| Jun 3, 2025 | 31.22 | 31.38 | 30.85 | 30.85 | 30.85 | -1.44% | 16,600 |
| Jun 2, 2025 | 31.20 | 31.30 | 30.70 | 31.30 | 31.30 | 0.32% | 39,100 |
| May 30, 2025 | 30.76 | 31.30 | 30.76 | 31.20 | 31.20 | 0.94% | 15,600 |
| May 29, 2025 | 32.50 | 32.75 | 30.60 | 30.91 | 30.91 | -2.80% | 89,300 |
| May 28, 2025 | 31.50 | 32.75 | 31.20 | 31.80 | 31.80 | 0.95% | 136,100 |
| May 27, 2025 | 31.01 | 31.50 | 30.93 | 31.50 | 31.50 | 1.61% | 2,800 |
| May 26, 2025 | 31.17 | 31.20 | 30.95 | 31.00 | 31.00 | -0.16% | 4,100 |
| May 23, 2025 | 30.87 | 31.19 | 30.87 | 31.05 | 31.05 | 0.32% | 31,200 |
| May 22, 2025 | 30.90 | 31.20 | 30.84 | 30.95 | 30.95 | 0.16% | 55,300 |
| May 21, 2025 | 30.60 | 31.20 | 30.60 | 30.90 | 30.90 | 0.98% | 47,700 |
| May 20, 2025 | 30.63 | 30.75 | 30.60 | 30.60 | 30.60 | -0.36% | 2,300 |
| May 19, 2025 | 30.61 | 30.75 | 30.61 | 30.71 | 30.71 | 0.03% | 5,800 |
| May 16, 2025 | 30.72 | 30.74 | 30.61 | 30.70 | 30.70 | -0.07% | 1,900 |
| May 15, 2025 | 30.60 | 30.74 | 30.60 | 30.72 | 30.72 | 0.23% | 21,400 |
| May 14, 2025 | 30.63 | 30.69 | 30.58 | 30.65 | 30.65 | 0.07% | 8,300 |
| May 13, 2025 | 30.98 | 30.98 | 30.57 | 30.63 | 30.63 | -1.89% | 42,400 |
| May 12, 2025 | 30.51 | 31.85 | 30.51 | 31.22 | 31.22 | 2.33% | 10,200 |
| May 9, 2025 | 30.73 | 30.73 | 30.51 | 30.51 | 30.51 | -0.29% | 7,000 |
| May 8, 2025 | 30.75 | 30.75 | 30.53 | 30.60 | 30.60 | - | 14,800 |
| May 7, 2025 | 30.53 | 30.62 | 30.50 | 30.60 | 30.60 | 0.03% | 3,700 |
| May 6, 2025 | 30.52 | 30.74 | 30.50 | 30.59 | 30.59 | 0.03% | 49,700 |
| May 5, 2025 | 30.35 | 30.58 | 30.35 | 30.58 | 30.58 | 0.53% | 37,100 |
| May 2, 2025 | 30.59 | 30.59 | 30.30 | 30.42 | 30.42 | -0.52% | 50,400 |
| Apr 30, 2025 | 30.62 | 30.89 | 30.54 | 30.58 | 30.38 | 0.23% | 267,800 |
| Apr 29, 2025 | 30.62 | 30.68 | 30.51 | 30.51 | 30.31 | -0.39% | 74,000 |
| Apr 28, 2025 | 30.35 | 30.66 | 30.32 | 30.63 | 30.43 | 0.92% | 89,700 |
| Apr 25, 2025 | 30.40 | 30.47 | 30.28 | 30.35 | 30.15 | -0.36% | 368,800 |
| Apr 24, 2025 | 30.40 | 30.69 | 30.36 | 30.46 | 30.26 | 0.03% | 181,200 |
| Apr 23, 2025 | 30.59 | 30.59 | 29.78 | 30.45 | 30.25 | -0.10% | 309,500 |
| Apr 22, 2025 | 30.54 | 30.71 | 30.48 | 30.48 | 30.28 | -0.13% | 100,000 |
| Apr 17, 2025 | 30.47 | 30.54 | 30.44 | 30.52 | 30.32 | 0.16% | 96,800 |
| Apr 16, 2025 | 30.49 | 30.56 | 30.47 | 30.47 | 30.27 | -0.26% | 147,200 |
| Apr 15, 2025 | 30.65 | 30.65 | 30.47 | 30.55 | 30.35 | 0.10% | 134,000 |
| Apr 14, 2025 | 30.49 | 30.54 | 30.43 | 30.52 | 30.32 | 0.16% | 169,700 |
| Apr 11, 2025 | 30.34 | 30.49 | 30.34 | 30.47 | 30.27 | 0.26% | 308,900 |
| Apr 10, 2025 | 30.32 | 30.42 | 30.32 | 30.39 | 30.19 | 0.13% | 102,500 |
| Apr 9, 2025 | 30.39 | 30.45 | 30.30 | 30.35 | 30.15 | 0.07% | 198,300 |
| Apr 8, 2025 | 30.28 | 30.44 | 30.28 | 30.33 | 30.13 | - | 238,500 |
| Apr 7, 2025 | 30.30 | 30.42 | 30.25 | 30.33 | 30.13 | -0.03% | 130,500 |
| Apr 4, 2025 | 30.29 | 30.38 | 30.27 | 30.34 | 30.14 | -0.03% | 929,000 |
| Apr 3, 2025 | 30.19 | 30.43 | 30.19 | 30.35 | 30.15 | 0.36% | 110,900 |
| Apr 2, 2025 | 30.26 | 30.30 | 30.15 | 30.24 | 30.04 | -0.20% | 259,100 |
| Apr 1, 2025 | 30.22 | 30.38 | 30.22 | 30.30 | 30.10 | - | 152,900 |