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
01/12/2020	0,37%	0,15	40,25	39,81	39,81	41,24	169K	26
30/11/2020	-2,76%	-1,14	40,10	40,45	39,80	40,99	165K	27
27/11/2020	0,10%	0,04	41,24	41,27	40,03	41,27	78K	17
26/11/2020	-0,24%	-0,10	41,20	38,82	38,82	41,20	66K	9
25/11/2020	2,05%	0,83	41,30	40,45	40,31	41,30	94K	19
24/11/2020	1,68%	0,67	40,47	39,80	39,80	40,49	57K	10
23/11/2020	-0,13%	-0,05	39,80	39,29	37,00	40,19	304K	33
20/11/2020	1,66%	0,65	39,85	39,94	39,60	40,00	68K	16
19/11/2020	-2,02%	-0,81	39,20	40,20	39,20	40,67	276K	36
18/11/2020	-2,84%	-1,17	40,01	41,00	38,80	41,00	293K	53
17/11/2020	-0,58%	-0,24	41,18	40,01	40,01	41,18	8K	2

16/11/2020	2,30%	0,93	41,42	41,60	41,42	41,60	17K	4
13/11/2020	4,44%	1,72	40,49	39,68	39,61	40,57	52K	12
12/11/2020	-2,34%	-0,93	38,77	39,87	38,50	40,51	134K	25
11/11/2020	1,66%	0,65	39,70	39,05	39,05	39,80	115K	18
10/11/2020	2,74%	1,04	39,05	38,09	38,08	39,20	101K	17
09/11/2020	-2,24%	-0,87	38,01	38,70	38,00	39,19	254K	24
06/11/2020	-0,31%	-0,12	38,88	38,88	38,88	38,88	8K	1
05/11/2020	0,52%	0,20	39,00	39,00	38,10	39,00	124K	23
04/11/2020	-0,23%	-0,09	38,80	38,01	38,00	38,80	92K	13
03/11/2020	0,91%	0,35	38,89	39,00	37,10	39,00	80K	17
30/10/2020	-0,26%	-0,10	38,54	38,68	37,52	39,00	65K	16
29/10/2020	4,43%	1,64	38,64	37,84	37,49	38,64	76K	10
28/10/2020	-4,64%	-1,80	37,00	37,67	36,52	38,67	358K	22
27/10/2020	-0,44%	-0,17	38,80	38,50	38,50	38,89	31K	5
26/10/2020	1,19%	0,46	38,97	38,99	38,00	38,99	23K	6
23/10/2020	-0,10%	-0,04	38,51	38,99	37,57	39,00	73K	16
22/10/2020	-0,80%	-0,31	38,55	38,26	38,26	39,00	174K	32
21/10/2020	1,99%	0,76	38,86	38,96	38,86	39,34	70K	16
20/10/2020	1,46%	0,55	38,10	38,30	38,10	38,30	34K	6
19/10/2020	-3,69%	-1,44	37,55	38,01	37,50	38,97	124K	14
16/10/2020	-0,54%	-0,21	38,99	39,36	38,30	39,40	82K	20
15/10/2020	-0,43%	-0,17	39,20	39,19	39,19	39,20	12K	3
14/10/2020	3,61%	1,37	39,37	38,39	38,39	39,37	113K	20
13/10/2020	-2,56%	-1,00	38,00	38,52	38,00	38,52	202K	35
09/10/2020	-5,06%	-2,08	39,00	41,05	38,51	41,44	477K	79
08/10/2020	-3,77%	-1,61	41,08	43,50	41,08	43,50	295K	52
07/10/2020	-0,19%	-0,08	42,69	43,03	41,01	43,04	114K	22
06/10/2020	4,83%	1,97	42,77	41,84	41,79	42,78	206K	28
05/10/2020	1,72%	0,69	40,80	39,52	39,52	40,90	203K	28
02/10/2020	1,03%	0,41	40,11	39,80	39,00	41,89	668K	92
01/10/2020	7,82%	2,88	39,70	37,55	37,55	40,48	553K	79
30/09/2020	7,85%	2,68	36,82	36,43	35,75	37,93	727K	91
29/09/2020	0,38%	0,13	34,14	34,10	34,10	34,14	7K	2
28/09/2020	-0,56%	-0,19	34,01	33,55	33,53	34,19	37K	8
25/09/2020	0,15%	0,05	34,20	34,19	33,52	34,20	20K	5
24/09/2020	1,91%	0,64	34,15	33,75	33,72	34,15	24K	6
23/09/2020	0,03%	0,01	33,51	33,50	33,00	34,20	172K	16
22/09/2020	-1,18%	-0,40	33,50	33,89	33,05	33,90	27K	6
21/09/2020	-0,29%	-0,10	33,90	33,06	33,00	33,90	130K	20
18/09/2020	1,49%	0,50	34,00	33,81	33,21	34,20	101K	22
17/09/2020	0,09%	0,03	33,50	33,60	33,07	34,12	57K	13
16/09/2020	1,36%	0,45	33,47	33,64	33,08	33,70	54K	11
15/09/2020	-1,02%	-0,34	33,02	34,03	33,02	34,50	97K	12
14/09/2020	2,11%	0,69	33,36	32,22	32,22	34,80	560K	30
11/09/2020	1,11%	0,36	32,67	31,39	31,38	32,75	119K	23
10/09/2020	7,34%	2,21	32,31	30,48	30,48	33,29	1M	76
09/09/2020	-2,43%	-0,75	30,10	30,98	29,57	30,98	503K	44
08/09/2020	2,02%	0,61	30,85	30,46	29,50	30,85	96K	20
04/09/2020	3,56%	1,04	30,24	29,61	29,61	30,50	468K	65
03/09/2020	-1,78%	-0,53	29,20	29,72	28,72	29,72	181K	37
02/09/2020	-0,20%	-0,06	29,73	29,52	28,81	29,78	53K	12
01/09/2020	1,05%	0,31	29,79	29,66	29,41	29,95	77K	18
31/08/2020	-1,34%	-0,40	29,48	29,46	28,71	29,49	70K	13
28/08/2020	-0,40%	-0,12	29,88	29,70	28,72	30,00	95K	17
27/08/2020	0,33%	0,10	30,00	29,97	28,76	30,00	92K	19
26/08/2020	-0,33%	-0,10	29,90	29,99	29,60	29,99	80K	18
25/08/2020	0,07%	0,02	30,00	29,99	29,49	30,00	51K	16
24/08/2020	1,97%	0,58	29,98	29,50	29,03	29,98	36K	12
21/08/2020	1,38%	0,40	29,40	29,35	29,20	29,58	23K	8
20/08/2020	-1,76%	-0,52	29,00	28,83	28,02	29,55	101K	20
19/08/2020	4,09%	1,16	29,52	28,69	28,31	29,54	32K	10
18/08/2020	-0,49%	-0,14	28,36	29,08	28,30	29,15	268K	44
17/08/2020	-2,70%	-0,79	28,50	28,85	28,00	28,89	213K	26
14/08/2020	-0,95%	-0,28	29,29	29,54	28,72	29,54	227K	23
13/08/2020	-0,03%	-0,01	29,57	29,34	29,00	29,59	147K	29
12/08/2020	-0,74%	-0,22	29,58	29,56	28,20	29,83	329K	38
11/08/2020	-0,17%	-0,05	29,80	29,25	29,11	29,83	88K	14
10/08/2020	-0,50%	-0,15	29,85	29,66	29,10	29,95	130K	27
07/08/2020	1,01%	0,30	30,00	29,83	29,43	30,00	65K	14
06/08/2020	-0,34%	-0,10	29,70	30,00	29,41	30,00	89K	18
05/08/2020	1,05%	0,31	29,80	29,50	29,13	29,80	50K	10
04/08/2020	-1,70%	-0,51	29,49	29,56	29,04	29,99	157K	29
03/08/2020	0,87%	0,26	30,00	29,51	29,50	30,33	95K	23
31/07/2020	-1,65%	-0,50	29,74	30,00	29,51	30,00	80K	16
30/07/2020	0,83%	0,25	30,24	29,98	29,95	30,34	84K	9
29/07/2020	0,30%	0,09	29,99	29,98	29,77	30,00	99K	20
28/07/2020	-1,81%	-0,55	29,90	30,44	29,90	30,45	96K	10
27/07/2020	1,33%	0,40	30,45	30,00	30,00	30,51	202K	18
24/07/2020	1,49%	0,44	30,05	29,51	29,51	30,22	51K	8
23/07/2020	-0,30%	-0,09	29,61	29,50	29,50	30,59	80K	21
22/07/2020	-1,00%	-0,30	29,70	30,06	29,70	30,39	63K	11
21/07/2020	0,00%	0,00	30,00	29,71	29,71	30,49	93K	14
20/07/2020	-0,99%	-0,30	30,00	29,68	29,68	30,09	179K	32
17/07/2020	1,00%	0,30	30,30	30,53	29,72	30,60	212K	29
16/07/2020	0,33%	0,10	30,00	29,91	29,70	30,00	75K	14
15/07/2020	0,81%	0,24	29,90	29,98	29,90	30,00	186K	30
14/07/2020	-1,20%	-0,36	29,66	29,96	29,66	30,14	75K	19
13/07/2020	0,07%	0,02	30,02	30,00	29,50	30,36	197K	36
10/07/2020	0,17%	0,05	30,00	29,49	29,49	30,09	170K	36
09/07/2020	-1,16%	-0,35	29,95	30,27	29,56	30,27	30K	8
08/07/2020	-2,10%	-0,65	30,30	30,98	29,76	30,98	533K	75
07/07/2020	-0,13%	-0,04	30,95	30,01	30,00	30,96	64K	17
06/07/2020	0,00%	0,00	30,99	30,98	29,41	30,99	275K	43
03/07/2020	3,06%	0,92	30,99	30,07	30,07	30,99	235K	42
02/07/2020	0,00%	0,00	30,07	30,13	29,61	30,13	159K	35
01/07/2020	-3,00%	-0,93	30,07	30,50	30,06	30,98	195K	36
30/06/2020	0,00%	0,00	31,00	31,11	30,50	31,11	132K	27
29/06/2020	-0,61%	-0,19	31,00	30,37	30,37	31,12	144K	21
26/06/2020	1,04%	0,32	31,19	31,23	31,18	31,23	31K	8
25/06/2020	1,88%	0,57	30,87	30,69	30,60	31,39	182K	19
24/06/2020	-2,54%	-0,79	30,30	30,00	29,95	30,94	52K	15
23/06/2020	-0,51%	-0,16	31,09	31,49	30,34	31,49	158K	29
22/06/2020	0,19%	0,06	31,25	31,48	30,30	31,48	162K	27
19/06/2020	0,06%	0,02	31,19	31,17	30,85	31,19	99K	21
18/06/2020	0,81%	0,25	31,17	30,99	30,17	31,19	149K	12
17/06/2020	-0,16%	-0,05	30,92	30,94	30,31	31,00	133K	28
16/06/2020	2,55%	0,77	30,97	30,30	29,63	31,01	210K	25
15/06/2020	0,17%	0,05	30,20	29,40	29,40	30,66	111K	27
12/06/2020	0,43%	0,13	30,15	30,21	28,99	30,45	232K	37
10/06/2020	-2,50%	-0,77	30,02	30,82	29,74	31,44	196K	39
09/06/2020	-0,29%	-0,09	30,79	30,89	30,01	30,89	264K	36
08/06/2020	3,62%	1,08	30,88	30,48	30,30	30,88	280K	42
05/06/2020	1,36%	0,40	29,80	29,61	28,90	30,00	600K	69
04/06/2020	0,00%	0,00	29,40	28,99	28,63	29,47	114K	29
03/06/2020	2,40%	0,69	29,40	29,48	28,64	29,50	431K	66
02/06/2020	-0,97%	-0,28	28,71	28,99	28,56	29,49	292K	51
01/06/2020	0,00%	0,00	28,99	28,98	28,90	28,99	99K	20
29/05/2020	1,76%	0,50	28,99	28,47	28,01	28,99	83K	18
28/05/2020	-1,76%	-0,51	28,49	29,46	27,80	29,46	264K	45
27/05/2020	1,40%	0,40	29,00	28,60	28,13	29,19	95K	24
26/05/2020	2,14%	0,60	28,60	27,60	27,60	28,65	97K	20
25/05/2020	3,13%	0,85	28,00	27,98	27,05	28,10	145K	43
22/05/2020	-	-	27,15	26,61	26,61	27,15	27K	7

Date,Open,High,Low,Close,Volume
01-Dec-20,39.81,41.24,39.81,40.25,168709
30-Nov-20,40.45,40.99,39.80,40.10,165241
27-Nov-20,41.27,41.27,40.03,41.24,77624
26-Nov-20,38.82,41.20,38.82,41.20,65559
25-Nov-20,40.45,41.30,40.31,41.30,94228
24-Nov-20,39.80,40.49,39.80,40.47,56569
23-Nov-20,39.29,40.19,37.00,39.80,303625
20-Nov-20,39.94,40.00,39.60,39.85,67720
19-Nov-20,40.20,40.67,39.20,39.20,275776
18-Nov-20,41.00,41.00,38.80,40.01,292779
17-Nov-20,40.01,41.18,40.01,41.18,8119
16-Nov-20,41.60,41.60,41.42,41.42,16601
13-Nov-20,39.68,40.57,39.61,40.49,52208
12-Nov-20,39.87,40.51,38.50,38.77,133904
11-Nov-20,39.05,39.80,39.05,39.70,114577
10-Nov-20,38.09,39.20,38.08,39.05,100962
09-Nov-20,38.70,39.19,38.00,38.01,253542
06-Nov-20,38.88,38.88,38.88,38.88,7776
05-Nov-20,39.00,39.00,38.10,39.00,123999
04-Nov-20,38.01,38.80,38.00,38.80,91902
03-Nov-20,39.00,39.00,37.10,38.89,80257
30-Oct-20,38.68,39.00,37.52,38.54,65470
29-Oct-20,37.84,38.64,37.49,38.64,75778
28-Oct-20,37.67,38.67,36.52,37.00,358240
27-Oct-20,38.50,38.89,38.50,38.80,30988
26-Oct-20,38.99,38.99,38.00,38.97,23193
23-Oct-20,38.99,39.00,37.57,38.51,73405
22-Oct-20,38.26,39.00,38.26,38.55,174145
21-Oct-20,38.96,39.34,38.86,38.86,70284
20-Oct-20,38.30,38.30,38.10,38.10,34330
19-Oct-20,38.01,38.97,37.50,37.55,124497
16-Oct-20,39.36,39.40,38.30,38.99,81838
15-Oct-20,39.19,39.20,39.19,39.20,11758
14-Oct-20,38.39,39.37,38.39,39.37,112671
13-Oct-20,38.52,38.52,38.00,38.00,201828
09-Oct-20,41.05,41.44,38.51,39.00,476800
08-Oct-20,43.50,43.50,41.08,41.08,294834
07-Oct-20,43.03,43.04,41.01,42.69,114325
06-Oct-20,41.84,42.78,41.79,42.77,206416
05-Oct-20,39.52,40.90,39.52,40.80,203076
02-Oct-20,39.80,41.89,39.00,40.11,667586
01-Oct-20,37.55,40.48,37.55,39.70,552735
30-Sep-20,36.43,37.93,35.75,36.82,727377
29-Sep-20,34.10,34.14,34.10,34.14,6824
28-Sep-20,33.55,34.19,33.53,34.01,37218
25-Sep-20,34.19,34.20,33.52,34.20,20451
24-Sep-20,33.75,34.15,33.72,34.15,23655
23-Sep-20,33.50,34.20,33.00,33.51,171750
22-Sep-20,33.89,33.90,33.05,33.50,26952
21-Sep-20,33.06,33.90,33.00,33.90,129593
18-Sep-20,33.81,34.20,33.21,34.00,100985
17-Sep-20,33.60,34.12,33.07,33.50,57027
16-Sep-20,33.64,33.70,33.08,33.47,53687
15-Sep-20,34.03,34.50,33.02,33.02,96866
14-Sep-20,32.22,34.80,32.22,33.36,560027
11-Sep-20,31.39,32.75,31.38,32.67,119446
10-Sep-20,30.48,33.29,30.48,32.31,1030121
09-Sep-20,30.98,30.98,29.57,30.10,503054
08-Sep-20,30.46,30.85,29.50,30.85,96345
04-Sep-20,29.61,30.50,29.61,30.24,468483
03-Sep-20,29.72,29.72,28.72,29.20,180892
02-Sep-20,29.52,29.78,28.81,29.73,53021
01-Sep-20,29.66,29.95,29.41,29.79,77240
31-Aug-20,29.46,29.49,28.71,29.48,70239
28-Aug-20,29.70,30.00,28.72,29.88,95395
27-Aug-20,29.97,30.00,28.76,30.00,91554
26-Aug-20,29.99,29.99,29.60,29.90,80336
25-Aug-20,29.99,30.00,29.49,30.00,50683
24-Aug-20,29.50,29.98,29.03,29.98,35674
21-Aug-20,29.35,29.58,29.20,29.40,23478
20-Aug-20,28.83,29.55,28.02,29.00,101341
19-Aug-20,28.69,29.54,28.31,29.52,31776
18-Aug-20,29.08,29.15,28.30,28.36,267961
17-Aug-20,28.85,28.89,28.00,28.50,212957
14-Aug-20,29.54,29.54,28.72,29.29,226872
13-Aug-20,29.34,29.59,29.00,29.57,146564
12-Aug-20,29.56,29.83,28.20,29.58,328850
11-Aug-20,29.25,29.83,29.11,29.80,88222
10-Aug-20,29.66,29.95,29.10,29.85,130420
07-Aug-20,29.83,30.00,29.43,30.00,65431
06-Aug-20,30.00,30.00,29.41,29.70,89055
05-Aug-20,29.50,29.80,29.13,29.80,50311
04-Aug-20,29.56,29.99,29.04,29.49,156517
03-Aug-20,29.51,30.33,29.50,30.00,95002
31-Jul-20,30.00,30.00,29.51,29.74,80360
30-Jul-20,29.98,30.34,29.95,30.24,84062
29-Jul-20,29.98,30.00,29.77,29.99,98765
28-Jul-20,30.44,30.45,29.90,29.90,96148
27-Jul-20,30.00,30.51,30.00,30.45,202071
24-Jul-20,29.51,30.22,29.51,30.05,50784
23-Jul-20,29.50,30.59,29.50,29.61,80348
22-Jul-20,30.06,30.39,29.70,29.70,63309
21-Jul-20,29.71,30.49,29.71,30.00,93119
20-Jul-20,29.68,30.09,29.68,30.00,179456
17-Jul-20,30.53,30.60,29.72,30.30,211972
16-Jul-20,29.91,30.00,29.70,30.00,74907
15-Jul-20,29.98,30.00,29.90,29.90,185699
14-Jul-20,29.96,30.14,29.66,29.66,74785
13-Jul-20,30.00,30.36,29.50,30.02,196655
10-Jul-20,29.49,30.09,29.49,30.00,169656
09-Jul-20,30.27,30.27,29.56,29.95,29868
08-Jul-20,30.98,30.98,29.76,30.30,533240
07-Jul-20,30.01,30.96,30.00,30.95,64388
06-Jul-20,30.98,30.99,29.41,30.99,275119
03-Jul-20,30.07,30.99,30.07,30.99,234731
02-Jul-20,30.13,30.13,29.61,30.07,159007
01-Jul-20,30.50,30.98,30.06,30.07,194725
30-Jun-20,31.11,31.11,30.50,31.00,131833
29-Jun-20,30.37,31.12,30.37,31.00,144412
26-Jun-20,31.23,31.23,31.18,31.19,31196
25-Jun-20,30.69,31.39,30.60,30.87,182046
24-Jun-20,30.00,30.94,29.95,30.30,51508
23-Jun-20,31.49,31.49,30.34,31.09,158344
22-Jun-20,31.48,31.48,30.30,31.25,162116
19-Jun-20,31.17,31.19,30.85,31.19,99382
18-Jun-20,30.99,31.19,30.17,31.17,148868
17-Jun-20,30.94,31.00,30.31,30.92,132821
16-Jun-20,30.30,31.01,29.63,30.97,210062
15-Jun-20,29.40,30.66,29.40,30.20,110523
12-Jun-20,30.21,30.45,28.99,30.15,232033
10-Jun-20,30.82,31.44,29.74,30.02,196116
09-Jun-20,30.89,30.89,30.01,30.79,263955
08-Jun-20,30.48,30.88,30.30,30.88,280089
05-Jun-20,29.61,30.00,28.90,29.80,600448
04-Jun-20,28.99,29.47,28.63,29.40,113527
03-Jun-20,29.48,29.50,28.64,29.40,430599
02-Jun-20,28.99,29.49,28.56,28.71,292297
01-Jun-20,28.98,28.99,28.90,28.99,98524
29-May-20,28.47,28.99,28.01,28.99,83392
28-May-20,29.46,29.46,27.80,28.49,264151
27-May-20,28.60,29.19,28.13,29.00,95299
26-May-20,27.60,28.65,27.60,28.60,96682
25-May-20,27.98,28.10,27.05,28.00,144531
22-May-20,26.61,27.15,26.61,27.15,26895

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EMAE4

cotações, gráficos e mais...