Cotação atual, histórico e gráfico do papel: EMAE4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações EMAE4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-3,03%	-1,51	48,33	50,46	48,17	50,46	470K	77
16/05/2024	-1,64%	-0,83	49,84	51,82	49,84	51,82	312K	48
15/05/2024	-2,54%	-1,32	50,67	51,88	50,36	51,88	183K	26
14/05/2024	-0,95%	-0,50	51,99	51,40	50,86	51,99	108K	15
13/05/2024	0,00%	0,00	52,49	52,01	51,50	52,99	110K	18
10/05/2024	-0,96%	-0,51	52,49	53,20	49,01	53,29	232K	29
09/05/2024	0,38%	0,20	53,00	52,90	52,00	53,00	58K	7
08/05/2024	-2,44%	-1,32	52,80	54,00	52,51	54,84	165K	15
07/05/2024	1,16%	0,62	54,12	54,99	53,01	54,99	103K	15
06/05/2024	-6,81%	-3,91	53,50	57,45	50,56	57,95	1M	202
03/05/2024	-0,98%	-0,57	57,41	58,10	54,96	58,10	479K	70
02/05/2024	0,49%	0,28	57,98	57,70	56,06	58,00	132K	19
30/04/2024	-0,94%	-0,55	57,70	58,30	56,50	58,84	178K	22
29/04/2024	-0,94%	-0,55	58,25	58,94	56,00	58,99	207K	27
26/04/2024	2,73%	1,56	58,80	57,10	57,02	59,35	268K	37
25/04/2024	10,08%	5,24	57,24	52,00	52,00	57,24	451K	62
24/04/2024	4,00%	2,00	52,00	51,39	50,00	52,00	236K	41
23/04/2024	-4,69%	-2,46	50,00	52,91	49,58	54,03	799K	112
22/04/2024	-3,57%	-1,94	52,46	56,75	52,46	60,00	1M	150
19/04/2024	-28,42%	-21,60	54,40	75,20	50,60	80,00	5M	513
18/04/2024	11,39%	7,77	76,00	69,49	69,03	76,17	1M	144
17/04/2024	-2,51%	-1,76	68,23	71,96	67,15	72,00	1M	138
16/04/2024	-9,10%	-7,01	69,99	75,55	69,99	75,55	2M	171
15/04/2024	-1,14%	-0,89	77,00	77,49	75,20	77,70	490K	55
12/04/2024	1,16%	0,89	77,89	78,48	76,17	80,50	2M	182
11/04/2024	-1,91%	-1,50	77,00	79,00	76,50	80,72	1M	108
10/04/2024	-1,00%	-0,79	78,50	78,93	76,04	79,90	856K	47
09/04/2024	-0,69%	-0,55	79,29	82,00	78,00	82,00	786K	75
08/04/2024	0,30%	0,24	79,84	79,60	78,50	80,89	381K	46
05/04/2024	2,05%	1,60	79,60	78,40	72,00	79,89	172K	21
04/04/2024	2,65%	2,01	78,00	75,76	75,03	79,20	902K	68
03/04/2024	7,03%	4,99	75,99	70,99	68,00	75,99	729K	66
02/04/2024	0,00%	0,00	71,00	70,50	69,02	71,00	154K	17
01/04/2024	1,46%	1,02	71,00	69,98	69,98	72,48	193K	23
28/03/2024	-0,03%	-0,02	69,98	70,20	68,51	71,95	188K	20
27/03/2024	0,01%	0,01	70,00	69,99	68,13	70,15	126K	10
26/03/2024	-0,01%	-0,01	69,99	70,00	68,21	70,30	160K	19
25/03/2024	0,29%	0,20	70,00	69,68	68,56	71,12	237K	29
22/03/2024	-0,27%	-0,19	69,80	70,50	68,57	72,70	508K	45
21/03/2024	0,01%	0,01	69,99	71,00	68,00	71,10	299K	34
20/03/2024	4,78%	3,19	69,98	66,69	66,00	70,34	654K	63
19/03/2024	1,20%	0,79	66,79	64,99	59,00	66,79	2M	178
18/03/2024	-13,50%	-10,30	66,00	77,43	66,00	77,43	1M	148
15/03/2024	-7,49%	-6,18	76,30	83,00	76,00	83,00	1M	87
14/03/2024	-2,39%	-2,02	82,48	85,50	80,00	85,51	1M	69
13/03/2024	3,71%	3,02	84,50	81,81	81,81	89,00	2M	154
12/03/2024	1,98%	1,58	81,48	80,50	79,91	84,00	1M	81
11/03/2024	-0,11%	-0,09	79,90	79,99	78,00	80,99	941K	58
08/03/2024	5,25%	3,99	79,99	77,00	77,00	81,00	2M	92
07/03/2024	6,29%	4,50	76,00	71,78	71,05	78,00	2M	118
06/03/2024	0,00%	0,00	71,50	71,50	71,00	71,50	400K	22
05/03/2024	0,32%	0,23	71,50	71,20	70,13	71,50	569K	47
04/03/2024	4,26%	2,91	71,27	69,00	69,00	71,31	459K	41
01/03/2024	5,12%	3,33	68,36	66,48	66,48	68,36	371K	32
29/02/2024	0,05%	0,03	65,03	64,98	64,41	66,00	182K	23
28/02/2024	0,03%	0,02	65,00	65,01	63,83	65,01	39K	4
27/02/2024	1,50%	0,96	64,98	64,20	63,10	65,00	135K	17
26/02/2024	0,77%	0,49	64,02	62,87	62,87	64,30	236K	22
23/02/2024	1,83%	1,14	63,53	62,99	61,00	63,53	206K	16
22/02/2024	2,31%	1,41	62,39	61,00	60,40	62,39	98K	14
21/02/2024	0,13%	0,08	60,98	60,26	59,94	61,25	188K	18
20/02/2024	-0,08%	-0,05	60,90	60,01	59,21	60,94	695K	34
19/02/2024	0,74%	0,45	60,95	60,51	60,00	60,98	48K	7
16/02/2024	4,31%	2,50	60,50	58,96	58,69	60,50	178K	16
15/02/2024	-1,44%	-0,85	58,00	58,84	58,00	58,85	169K	22
14/02/2024	-0,14%	-0,08	58,85	58,82	58,30	58,85	147K	15
08/02/2024	2,68%	1,54	58,93	57,53	57,00	58,93	104K	13
07/02/2024	0,00%	0,00	57,39	57,39	56,53	57,60	165K	23
06/02/2024	3,02%	1,68	57,39	56,89	55,81	57,40	169K	23
05/02/2024	-1,40%	-0,79	55,71	56,41	55,71	57,17	123K	16
02/02/2024	0,44%	0,25	56,50	57,13	56,50	57,14	46K	6
01/02/2024	0,00%	0,00	56,25	56,69	56,25	56,69	51K	7
31/01/2024	-0,27%	-0,15	56,25	56,00	56,00	56,85	45K	8
30/01/2024	-1,43%	-0,82	56,40	57,19	56,02	57,20	129K	16
29/01/2024	-1,16%	-0,67	57,22	57,11	56,50	57,29	285K	26
26/01/2024	0,52%	0,30	57,89	57,00	56,76	57,89	86K	11
25/01/2024	0,70%	0,40	57,59	57,59	57,59	57,59	6K	1
24/01/2024	0,16%	0,09	57,19	56,23	55,90	57,47	197K	26
23/01/2024	1,06%	0,60	57,10	57,00	57,00	57,10	154K	13
22/01/2024	-0,76%	-0,43	56,50	56,50	56,50	56,50	17K	1
19/01/2024	-1,66%	-0,96	56,93	57,89	56,92	58,38	143K	22
18/01/2024	-1,01%	-0,59	57,89	58,46	57,10	59,00	157K	19
17/01/2024	0,38%	0,22	58,48	58,24	57,60	58,48	52K	6
16/01/2024	-0,07%	-0,04	58,26	58,28	57,13	58,28	29K	5
15/01/2024	1,04%	0,60	58,30	57,70	57,27	58,45	98K	15
12/01/2024	1,76%	1,00	57,70	56,99	56,74	57,79	46K	8
11/01/2024	-2,64%	-1,54	56,70	57,22	56,50	58,18	245K	42
10/01/2024	-0,41%	-0,24	58,24	57,70	57,70	58,24	35K	6
09/01/2024	0,00%	0,00	58,48	58,40	57,90	58,48	58K	8
08/01/2024	0,14%	0,08	58,48	58,54	58,00	58,54	58K	8
05/01/2024	0,69%	0,40	58,40	58,58	56,67	59,20	395K	61
04/01/2024	-1,36%	-0,80	58,00	58,90	57,23	58,90	144K	18
03/01/2024	-0,15%	-0,09	58,80	58,92	58,40	58,92	53K	8
02/01/2024	-0,19%	-0,11	58,89	58,96	58,70	59,35	71K	9
28/12/2023	0,02%	0,01	59,00	59,39	58,50	59,39	171K	19
27/12/2023	0,32%	0,19	58,99	58,52	58,38	59,09	129K	16
26/12/2023	0,51%	0,30	58,80	59,13	57,02	59,50	525K	56
22/12/2023	3,94%	2,22	58,50	57,19	56,01	58,50	282K	31
21/12/2023	-1,04%	-0,59	56,28	57,49	55,01	57,51	292K	35
20/12/2023	-1,06%	-0,61	56,87	56,87	56,30	58,01	183K	24
19/12/2023	3,20%	1,78	57,48	55,70	55,52	57,48	230K	29
18/12/2023	-2,11%	-1,20	55,70	57,12	55,20	57,12	493K	66
15/12/2023	-0,78%	-0,45	56,90	58,37	56,41	58,37	143K	23
14/12/2023	-0,43%	-0,25	57,35	58,38	57,35	58,48	173K	20
13/12/2023	-0,38%	-0,22	57,60	58,87	57,32	58,99	445K	48
12/12/2023	-0,33%	-0,19	57,82	58,46	57,76	58,49	174K	22
11/12/2023	-0,60%	-0,35	58,01	57,34	57,34	58,90	87K	14
08/12/2023	-1,47%	-0,87	58,36	59,20	58,36	59,20	583K	45
07/12/2023	0,39%	0,23	59,23	59,65	58,50	59,65	290K	31
06/12/2023	0,15%	0,09	59,00	59,30	58,79	59,30	53K	9
05/12/2023	0,36%	0,21	58,91	58,91	58,90	59,99	155K	14
04/12/2023	-0,29%	-0,17	58,70	58,90	58,50	58,90	471K	38
01/12/2023	-1,08%	-0,64	58,87	59,48	58,85	59,97	230K	23
30/11/2023	0,69%	0,41	59,51	60,20	58,90	60,20	154K	24
29/11/2023	1,03%	0,60	59,10	58,60	58,60	60,00	337K	36
28/11/2023	2,04%	1,17	58,50	58,30	58,10	58,70	211K	28
27/11/2023	-3,58%	-2,13	57,33	59,57	55,06	59,57	414K	63
24/11/2023	-2,51%	-1,53	59,46	60,00	58,56	60,37	136K	21
23/11/2023	1,65%	0,99	60,99	59,98	59,98	60,99	456K	18
22/11/2023	-2,58%	-1,59	60,00	61,98	59,56	61,98	163K	24
21/11/2023	-1,91%	-1,20	61,59	62,93	61,59	62,93	68K	4
20/11/2023	2,93%	1,79	62,79	61,33	61,19	62,79	186K	15
17/11/2023	1,03%	0,62	61,00	60,44	59,95	61,00	1M	54
16/11/2023	2,17%	1,28	60,38	59,98	58,50	60,38	4M	36
14/11/2023	-0,08%	-0,05	59,10	60,73	59,00	60,73	156K	21
13/11/2023	0,00%	0,00	59,15	58,91	58,91	59,15	12K	2
10/11/2023	-1,79%	-1,08	59,15	59,87	59,15	60,98	102K	12
09/11/2023	0,99%	0,59	60,23	59,98	58,32	60,37	42K	6
08/11/2023	1,12%	0,66	59,64	58,88	58,10	59,64	554K	53
07/11/2023	0,07%	0,04	58,98	58,99	58,57	59,40	83K	12
06/11/2023	-2,50%	-1,51	58,94	60,88	58,65	60,88	112K	14
03/11/2023	2,51%	1,48	60,45	61,00	60,45	61,00	18K	3
01/11/2023	-0,89%	-0,53	58,97	59,39	58,78	60,00	89K	13
31/10/2023	-	-	59,50	59,47	59,47	60,19	72K	9

Date,Open,High,Low,Close,Volume
17-May-24,50.46,50.46,48.17,48.33,470198
16-May-24,51.82,51.82,49.84,49.84,312134
15-May-24,51.88,51.88,50.36,50.67,183171
14-May-24,51.40,51.99,50.86,51.99,108419
13-May-24,52.01,52.99,51.50,52.49,109539
10-May-24,53.20,53.29,49.01,52.49,231762
09-May-24,52.90,53.00,52.00,53.00,57591
08-May-24,54.00,54.84,52.51,52.80,164897
07-May-24,54.99,54.99,53.01,54.12,102785
06-May-24,57.45,57.95,50.56,53.50,1209476
03-May-24,58.10,58.10,54.96,57.41,479340
02-May-24,57.70,58.00,56.06,57.98,132099
30-Apr-24,58.30,58.84,56.50,57.70,177625
29-Apr-24,58.94,58.99,56.00,58.25,206601
26-Apr-24,57.10,59.35,57.02,58.80,268484
25-Apr-24,52.00,57.24,52.00,57.24,450943
24-Apr-24,51.39,52.00,50.00,52.00,235578
23-Apr-24,52.91,54.03,49.58,50.00,799330
22-Apr-24,56.75,60.00,52.46,52.46,1397928
19-Apr-24,75.20,80.00,50.60,54.40,5051052
18-Apr-24,69.49,76.17,69.03,76.00,1223017
17-Apr-24,71.96,72.00,67.15,68.23,1362898
16-Apr-24,75.55,75.55,69.99,69.99,1552889
15-Apr-24,77.49,77.70,75.20,77.00,489944
12-Apr-24,78.48,80.50,76.17,77.89,2156713
11-Apr-24,79.00,80.72,76.50,77.00,1428296
10-Apr-24,78.93,79.90,76.04,78.50,855963
09-Apr-24,82.00,82.00,78.00,79.29,786160
08-Apr-24,79.60,80.89,78.50,79.84,381279
05-Apr-24,78.40,79.89,72.00,79.60,171929
04-Apr-24,75.76,79.20,75.03,78.00,902058
03-Apr-24,70.99,75.99,68.00,75.99,728739
02-Apr-24,70.50,71.00,69.02,71.00,154264
01-Apr-24,69.98,72.48,69.98,71.00,193185
28-Mar-24,70.20,71.95,68.51,69.98,187615
27-Mar-24,69.99,70.15,68.13,70.00,125852
26-Mar-24,70.00,70.30,68.21,69.99,160102
25-Mar-24,69.68,71.12,68.56,70.00,237060
22-Mar-24,70.50,72.70,68.57,69.80,507988
21-Mar-24,71.00,71.10,68.00,69.99,299009
20-Mar-24,66.69,70.34,66.00,69.98,653561
19-Mar-24,64.99,66.79,59.00,66.79,1571869
18-Mar-24,77.43,77.43,66.00,66.00,1488931
15-Mar-24,83.00,83.00,76.00,76.30,1145021
14-Mar-24,85.50,85.51,80.00,82.48,1243661
13-Mar-24,81.81,89.00,81.81,84.50,2231779
12-Mar-24,80.50,84.00,79.91,81.48,1302186
11-Mar-24,79.99,80.99,78.00,79.90,940734
08-Mar-24,77.00,81.00,77.00,79.99,1612856
07-Mar-24,71.78,78.00,71.05,76.00,1882303
06-Mar-24,71.50,71.50,71.00,71.50,400282
05-Mar-24,71.20,71.50,70.13,71.50,568980
04-Mar-24,69.00,71.31,69.00,71.27,458806
01-Mar-24,66.48,68.36,66.48,68.36,371381
29-Feb-24,64.98,66.00,64.41,65.03,182418
28-Feb-24,65.01,65.01,63.83,65.00,38884
27-Feb-24,64.20,65.00,63.10,64.98,135258
26-Feb-24,62.87,64.30,62.87,64.02,236060
23-Feb-24,62.99,63.53,61.00,63.53,206188
22-Feb-24,61.00,62.39,60.40,62.39,98211
21-Feb-24,60.26,61.25,59.94,60.98,187812
20-Feb-24,60.01,60.94,59.21,60.90,695274
19-Feb-24,60.51,60.98,60.00,60.95,48346
16-Feb-24,58.96,60.50,58.69,60.50,178124
15-Feb-24,58.84,58.85,58.00,58.00,168942
14-Feb-24,58.82,58.85,58.30,58.85,147020
08-Feb-24,57.53,58.93,57.00,58.93,103890
07-Feb-24,57.39,57.60,56.53,57.39,165471
06-Feb-24,56.89,57.40,55.81,57.39,169429
05-Feb-24,56.41,57.17,55.71,55.71,123308
02-Feb-24,57.13,57.14,56.50,56.50,45630
01-Feb-24,56.69,56.69,56.25,56.25,50801
31-Jan-24,56.00,56.85,56.00,56.25,45135
30-Jan-24,57.19,57.20,56.02,56.40,129356
29-Jan-24,57.11,57.29,56.50,57.22,284709
26-Jan-24,57.00,57.89,56.76,57.89,85780
25-Jan-24,57.59,57.59,57.59,57.59,5759
24-Jan-24,56.23,57.47,55.90,57.19,197366
23-Jan-24,57.00,57.10,57.00,57.10,154138
22-Jan-24,56.50,56.50,56.50,56.50,16950
19-Jan-24,57.89,58.38,56.92,56.93,143092
18-Jan-24,58.46,59.00,57.10,57.89,156616
17-Jan-24,58.24,58.48,57.60,58.48,52183
16-Jan-24,58.28,58.28,57.13,58.26,28793
15-Jan-24,57.70,58.45,57.27,58.30,98301
12-Jan-24,56.99,57.79,56.74,57.70,45766
11-Jan-24,57.22,58.18,56.50,56.70,245331
10-Jan-24,57.70,58.24,57.70,58.24,34728
09-Jan-24,58.40,58.48,57.90,58.48,58282
08-Jan-24,58.54,58.54,58.00,58.48,58210
05-Jan-24,58.58,59.20,56.67,58.40,394981
04-Jan-24,58.90,58.90,57.23,58.00,144256
03-Jan-24,58.92,58.92,58.40,58.80,52840
02-Jan-24,58.96,59.35,58.70,58.89,70834
28-Dec-23,59.39,59.39,58.50,59.00,171177
27-Dec-23,58.52,59.09,58.38,58.99,129412
26-Dec-23,59.13,59.50,57.02,58.80,525492
22-Dec-23,57.19,58.50,56.01,58.50,282081
21-Dec-23,57.49,57.51,55.01,56.28,291686
20-Dec-23,56.87,58.01,56.30,56.87,183220
19-Dec-23,55.70,57.48,55.52,57.48,229730
18-Dec-23,57.12,57.12,55.20,55.70,492856
15-Dec-23,58.37,58.37,56.41,56.90,142950
14-Dec-23,58.38,58.48,57.35,57.35,173493
13-Dec-23,58.87,58.99,57.32,57.60,445323
12-Dec-23,58.46,58.49,57.76,57.82,174378
11-Dec-23,57.34,58.90,57.34,58.01,87211
08-Dec-23,59.20,59.20,58.36,58.36,583089
07-Dec-23,59.65,59.65,58.50,59.23,289668
06-Dec-23,59.30,59.30,58.79,59.00,53243
05-Dec-23,58.91,59.99,58.90,58.91,154699
04-Dec-23,58.90,58.90,58.50,58.70,470594
01-Dec-23,59.48,59.97,58.85,58.87,230074
30-Nov-23,60.20,60.20,58.90,59.51,154149
29-Nov-23,58.60,60.00,58.60,59.10,337385
28-Nov-23,58.30,58.70,58.10,58.50,210616
27-Nov-23,59.57,59.57,55.06,57.33,414444
24-Nov-23,60.00,60.37,58.56,59.46,136077
23-Nov-23,59.98,60.99,59.98,60.99,456098
22-Nov-23,61.98,61.98,59.56,60.00,162669
21-Nov-23,62.93,62.93,61.59,61.59,68088
20-Nov-23,61.33,62.79,61.19,62.79,185661
17-Nov-23,60.44,61.00,59.95,61.00,1039707
16-Nov-23,59.98,60.38,58.50,60.38,4384244
14-Nov-23,60.73,60.73,59.00,59.10,155559
13-Nov-23,58.91,59.15,58.91,59.15,11806
10-Nov-23,59.87,60.98,59.15,59.15,102110
09-Nov-23,59.98,60.37,58.32,60.23,41949
08-Nov-23,58.88,59.64,58.10,59.64,553959
07-Nov-23,58.99,59.40,58.57,58.98,82604
06-Nov-23,60.88,60.88,58.65,58.94,111976
03-Nov-23,61.00,61.00,60.45,60.45,18235
01-Nov-23,59.39,60.00,58.78,58.97,88795
31-Oct-23,59.47,60.19,59.47,59.50,71876

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EMAE4