papéis
login
mais

Cotação atual, histórico e gráfico do papel: EMAE4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: emae4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/12/20200,37%0,1540,2539,8139,8141,24169K26
30/11/2020-2,76%-1,1440,1040,4539,8040,99165K27
27/11/20200,10%0,0441,2441,2740,0341,2778K17
26/11/2020-0,24%-0,1041,2038,8238,8241,2066K9
25/11/20202,05%0,8341,3040,4540,3141,3094K19
24/11/20201,68%0,6740,4739,8039,8040,4957K10
23/11/2020-0,13%-0,0539,8039,2937,0040,19304K33
20/11/20201,66%0,6539,8539,9439,6040,0068K16
19/11/2020-2,02%-0,8139,2040,2039,2040,67276K36
18/11/2020-2,84%-1,1740,0141,0038,8041,00293K53
17/11/2020-0,58%-0,2441,1840,0140,0141,188K2
16/11/20202,30%0,9341,4241,6041,4241,6017K4
13/11/20204,44%1,7240,4939,6839,6140,5752K12
12/11/2020-2,34%-0,9338,7739,8738,5040,51134K25
11/11/20201,66%0,6539,7039,0539,0539,80115K18
10/11/20202,74%1,0439,0538,0938,0839,20101K17
09/11/2020-2,24%-0,8738,0138,7038,0039,19254K24
06/11/2020-0,31%-0,1238,8838,8838,8838,888K1
05/11/20200,52%0,2039,0039,0038,1039,00124K23
04/11/2020-0,23%-0,0938,8038,0138,0038,8092K13
03/11/20200,91%0,3538,8939,0037,1039,0080K17
30/10/2020-0,26%-0,1038,5438,6837,5239,0065K16
29/10/20204,43%1,6438,6437,8437,4938,6476K10
28/10/2020-4,64%-1,8037,0037,6736,5238,67358K22
27/10/2020-0,44%-0,1738,8038,5038,5038,8931K5
26/10/20201,19%0,4638,9738,9938,0038,9923K6
23/10/2020-0,10%-0,0438,5138,9937,5739,0073K16
22/10/2020-0,80%-0,3138,5538,2638,2639,00174K32
21/10/20201,99%0,7638,8638,9638,8639,3470K16
20/10/20201,46%0,5538,1038,3038,1038,3034K6
19/10/2020-3,69%-1,4437,5538,0137,5038,97124K14
16/10/2020-0,54%-0,2138,9939,3638,3039,4082K20
15/10/2020-0,43%-0,1739,2039,1939,1939,2012K3
14/10/20203,61%1,3739,3738,3938,3939,37113K20
13/10/2020-2,56%-1,0038,0038,5238,0038,52202K35
09/10/2020-5,06%-2,0839,0041,0538,5141,44477K79
08/10/2020-3,77%-1,6141,0843,5041,0843,50295K52
07/10/2020-0,19%-0,0842,6943,0341,0143,04114K22
06/10/20204,83%1,9742,7741,8441,7942,78206K28
05/10/20201,72%0,6940,8039,5239,5240,90203K28
02/10/20201,03%0,4140,1139,8039,0041,89668K92
01/10/20207,82%2,8839,7037,5537,5540,48553K79
30/09/20207,85%2,6836,8236,4335,7537,93727K91
29/09/20200,38%0,1334,1434,1034,1034,147K2
28/09/2020-0,56%-0,1934,0133,5533,5334,1937K8
25/09/20200,15%0,0534,2034,1933,5234,2020K5
24/09/20201,91%0,6434,1533,7533,7234,1524K6
23/09/20200,03%0,0133,5133,5033,0034,20172K16
22/09/2020-1,18%-0,4033,5033,8933,0533,9027K6
21/09/2020-0,29%-0,1033,9033,0633,0033,90130K20
18/09/20201,49%0,5034,0033,8133,2134,20101K22
17/09/20200,09%0,0333,5033,6033,0734,1257K13
16/09/20201,36%0,4533,4733,6433,0833,7054K11
15/09/2020-1,02%-0,3433,0234,0333,0234,5097K12
14/09/20202,11%0,6933,3632,2232,2234,80560K30
11/09/20201,11%0,3632,6731,3931,3832,75119K23
10/09/20207,34%2,2132,3130,4830,4833,291M76
09/09/2020-2,43%-0,7530,1030,9829,5730,98503K44
08/09/20202,02%0,6130,8530,4629,5030,8596K20
04/09/20203,56%1,0430,2429,6129,6130,50468K65
03/09/2020-1,78%-0,5329,2029,7228,7229,72181K37
02/09/2020-0,20%-0,0629,7329,5228,8129,7853K12
01/09/20201,05%0,3129,7929,6629,4129,9577K18
31/08/2020-1,34%-0,4029,4829,4628,7129,4970K13
28/08/2020-0,40%-0,1229,8829,7028,7230,0095K17
27/08/20200,33%0,1030,0029,9728,7630,0092K19
26/08/2020-0,33%-0,1029,9029,9929,6029,9980K18
25/08/20200,07%0,0230,0029,9929,4930,0051K16
24/08/20201,97%0,5829,9829,5029,0329,9836K12
21/08/20201,38%0,4029,4029,3529,2029,5823K8
20/08/2020-1,76%-0,5229,0028,8328,0229,55101K20
19/08/20204,09%1,1629,5228,6928,3129,5432K10
18/08/2020-0,49%-0,1428,3629,0828,3029,15268K44
17/08/2020-2,70%-0,7928,5028,8528,0028,89213K26
14/08/2020-0,95%-0,2829,2929,5428,7229,54227K23
13/08/2020-0,03%-0,0129,5729,3429,0029,59147K29
12/08/2020-0,74%-0,2229,5829,5628,2029,83329K38
11/08/2020-0,17%-0,0529,8029,2529,1129,8388K14
10/08/2020-0,50%-0,1529,8529,6629,1029,95130K27
07/08/20201,01%0,3030,0029,8329,4330,0065K14
06/08/2020-0,34%-0,1029,7030,0029,4130,0089K18
05/08/20201,05%0,3129,8029,5029,1329,8050K10
04/08/2020-1,70%-0,5129,4929,5629,0429,99157K29
03/08/20200,87%0,2630,0029,5129,5030,3395K23
31/07/2020-1,65%-0,5029,7430,0029,5130,0080K16
30/07/20200,83%0,2530,2429,9829,9530,3484K9
29/07/20200,30%0,0929,9929,9829,7730,0099K20
28/07/2020-1,81%-0,5529,9030,4429,9030,4596K10
27/07/20201,33%0,4030,4530,0030,0030,51202K18
24/07/20201,49%0,4430,0529,5129,5130,2251K8
23/07/2020-0,30%-0,0929,6129,5029,5030,5980K21
22/07/2020-1,00%-0,3029,7030,0629,7030,3963K11
21/07/20200,00%0,0030,0029,7129,7130,4993K14
20/07/2020-0,99%-0,3030,0029,6829,6830,09179K32
17/07/20201,00%0,3030,3030,5329,7230,60212K29
16/07/20200,33%0,1030,0029,9129,7030,0075K14
15/07/20200,81%0,2429,9029,9829,9030,00186K30
14/07/2020-1,20%-0,3629,6629,9629,6630,1475K19
13/07/20200,07%0,0230,0230,0029,5030,36197K36
10/07/20200,17%0,0530,0029,4929,4930,09170K36
09/07/2020-1,16%-0,3529,9530,2729,5630,2730K8
08/07/2020-2,10%-0,6530,3030,9829,7630,98533K75
07/07/2020-0,13%-0,0430,9530,0130,0030,9664K17
06/07/20200,00%0,0030,9930,9829,4130,99275K43
03/07/20203,06%0,9230,9930,0730,0730,99235K42
02/07/20200,00%0,0030,0730,1329,6130,13159K35
01/07/2020-3,00%-0,9330,0730,5030,0630,98195K36
30/06/20200,00%0,0031,0031,1130,5031,11132K27
29/06/2020-0,61%-0,1931,0030,3730,3731,12144K21
26/06/20201,04%0,3231,1931,2331,1831,2331K8
25/06/20201,88%0,5730,8730,6930,6031,39182K19
24/06/2020-2,54%-0,7930,3030,0029,9530,9452K15
23/06/2020-0,51%-0,1631,0931,4930,3431,49158K29
22/06/20200,19%0,0631,2531,4830,3031,48162K27
19/06/20200,06%0,0231,1931,1730,8531,1999K21
18/06/20200,81%0,2531,1730,9930,1731,19149K12
17/06/2020-0,16%-0,0530,9230,9430,3131,00133K28
16/06/20202,55%0,7730,9730,3029,6331,01210K25
15/06/20200,17%0,0530,2029,4029,4030,66111K27
12/06/20200,43%0,1330,1530,2128,9930,45232K37
10/06/2020-2,50%-0,7730,0230,8229,7431,44196K39
09/06/2020-0,29%-0,0930,7930,8930,0130,89264K36
08/06/20203,62%1,0830,8830,4830,3030,88280K42
05/06/20201,36%0,4029,8029,6128,9030,00600K69
04/06/20200,00%0,0029,4028,9928,6329,47114K29
03/06/20202,40%0,6929,4029,4828,6429,50431K66
02/06/2020-0,97%-0,2828,7128,9928,5629,49292K51
01/06/20200,00%0,0028,9928,9828,9028,9999K20
29/05/20201,76%0,5028,9928,4728,0128,9983K18
28/05/2020-1,76%-0,5128,4929,4627,8029,46264K45
27/05/20201,40%0,4029,0028,6028,1329,1995K24
26/05/20202,14%0,6028,6027,6027,6028,6597K20
25/05/20203,13%0,8528,0027,9827,0528,10145K43
22/05/2020--27,1526,6126,6127,1527K7


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito