ELI.BRELI.BR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $112.00 | $113.50 | $111.50 | $112.50 | 7,663 |
| 1/14/2026 | $111.70 | $112.60 | $109.10 | $111.50 | 143,459 |
| 1/13/2026 | $112.00 | $112.00 | $110.30 | $111.40 | 91,669 |
| 1/12/2026 | $113.00 | $113.10 | $111.20 | $111.80 | 82,854 |
| 1/9/2026 | $114.80 | $114.80 | $113.70 | $113.70 | 97,534 |
| 1/8/2026 | $116.40 | $117.10 | $114.80 | $115.20 | 89,056 |
| 1/7/2026 | $113.50 | $116.40 | $113.20 | $116.40 | 132,524 |
| 1/6/2026 | $113.50 | $113.90 | $111.30 | $113.30 | 98,450 |
| 1/5/2026 | $113.00 | $113.80 | $111.70 | $113.20 | 84,251 |
| 1/2/2026 | $110.70 | $113.10 | $110.60 | $112.20 | 83,540 |
| 12/31/2025 | $110.30 | $110.60 | $109.70 | $109.70 | 42,076 |
| 12/30/2025 | $108.90 | $110.80 | $108.90 | $110.60 | 84,649 |
| 12/29/2025 | $108.30 | $109.70 | $108.10 | $109.30 | 48,246 |
| 12/24/2025 | $108.80 | $108.80 | $107.40 | $108.70 | 18,341 |
| 12/23/2025 | $107.50 | $109.10 | $107.10 | $109.00 | 56,118 |
| 12/22/2025 | $106.90 | $107.20 | $105.70 | $107.10 | 64,544 |
| 12/19/2025 | $108.20 | $109.20 | $106.10 | $108.10 | 207,209 |
| 12/18/2025 | $106.50 | $108.50 | $106.50 | $108.30 | 94,925 |
| 12/17/2025 | $104.30 | $107.90 | $104.30 | $106.30 | 76,899 |
| 12/16/2025 | $104.70 | $105.30 | $103.80 | $103.80 | 102,513 |
| 12/15/2025 | $102.40 | $104.90 | $102.30 | $104.70 | 107,126 |
| 12/12/2025 | $100.60 | $102.40 | $100.00 | $101.90 | 160,794 |
| 12/11/2025 | $100.50 | $100.90 | $99.05 | $100.60 | 126,135 |
| 12/10/2025 | $103.00 | $103.70 | $101.10 | $101.30 | 63,011 |
| 12/9/2025 | $103.70 | $104.80 | $103.20 | $103.20 | 67,338 |
| 12/8/2025 | $104.80 | $105.10 | $103.20 | $104.00 | 162,903 |
| 12/5/2025 | $103.70 | $103.80 | $102.00 | $102.00 | 243,965 |
| 12/4/2025 | $104.20 | $104.60 | $103.00 | $104.00 | 94,035 |
| 12/3/2025 | $103.90 | $104.80 | $103.30 | $104.20 | 131,966 |
| 12/2/2025 | $103.30 | $105.00 | $103.30 | $103.50 | 100,041 |
| 12/1/2025 | $103.60 | $104.60 | $103.00 | $103.30 | 83,559 |
| 11/28/2025 | $99.55 | $104.70 | $99.05 | $104.10 | 148,619 |
| 11/27/2025 | $103.20 | $103.80 | $101.30 | $102.00 | 218,867 |
| 11/26/2025 | $102.00 | $103.30 | $101.20 | $103.20 | 202,639 |
| 11/25/2025 | $104.00 | $104.00 | $101.20 | $102.80 | 222,479 |
| 11/24/2025 | $104.10 | $104.70 | $102.40 | $103.40 | 739,312 |
| 11/21/2025 | $101.80 | $103.90 | $101.00 | $103.90 | 91,421 |
| 11/20/2025 | $102.70 | $103.70 | $101.50 | $101.70 | 191,370 |
| 11/19/2025 | $103.40 | $103.70 | $102.40 | $102.50 | 42,612 |
| 11/18/2025 | $103.30 | $103.80 | $102.90 | $103.50 | 74,696 |
| 11/17/2025 | $104.00 | $104.70 | $103.30 | $103.70 | 61,827 |
| 11/14/2025 | $103.30 | $103.80 | $101.70 | $103.80 | 106,206 |
| 11/13/2025 | $104.30 | $105.40 | $103.30 | $104.10 | 52,196 |
| 11/12/2025 | $104.50 | $105.90 | $101.60 | $104.20 | 151,172 |
| 11/11/2025 | $105.40 | $105.80 | $103.90 | $103.90 | 104,554 |
| 11/10/2025 | $104.50 | $105.30 | $103.60 | $104.70 | 62,153 |
| 11/7/2025 | $105.30 | $105.40 | $103.00 | $104.50 | 74,099 |
| 11/6/2025 | $106.20 | $106.90 | $104.90 | $105.10 | 165,585 |
| 11/5/2025 | $107.00 | $107.60 | $105.50 | $105.60 | 76,914 |
| 11/4/2025 | $103.60 | $107.20 | $102.50 | $107.00 | 68,019 |
| 11/3/2025 | $104.30 | $104.70 | $103.00 | $104.20 | 55,227 |
| 10/31/2025 | $106.60 | $106.60 | $104.20 | $104.50 | 67,625 |
| 10/30/2025 | $107.00 | $108.30 | $105.80 | $106.40 | 87,191 |
| 10/29/2025 | $106.60 | $108.80 | $106.20 | $107.30 | 74,829 |
| 10/28/2025 | $106.10 | $107.80 | $104.70 | $107.40 | 117,464 |
| 10/27/2025 | $106.20 | $106.40 | $105.20 | $105.70 | 80,354 |
| 10/24/2025 | $107.50 | $107.50 | $105.10 | $106.70 | 69,349 |
| 10/23/2025 | $107.30 | $108.10 | $106.90 | $107.20 | 78,202 |
| 10/22/2025 | $107.40 | $109.20 | $107.30 | $107.60 | 74,377 |
| 10/21/2025 | $106.00 | $107.20 | $105.90 | $107.20 | 58,968 |
| 10/20/2025 | $106.10 | $107.10 | $105.90 | $106.30 | 75,123 |
| 10/17/2025 | $106.70 | $106.90 | $104.70 | $106.10 | 124,597 |