ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/09/2019-2,00%-0,5024,5024,0223,7524,70104K20
12/09/20190,44%0,1125,0024,8924,8925,0012K5
11/09/2019-0,20%-0,0524,8924,9324,0224,9381K14
10/09/20190,65%0,1624,9424,7524,0025,00155K17
09/09/2019-0,80%-0,2024,7824,9823,7424,9846K12
06/09/20190,12%0,0324,9825,0024,4425,0049K13
05/09/20193,96%0,9524,9524,0023,2125,00190K28
04/09/20190,17%0,0424,0024,0024,0024,005K2
03/09/2019-0,17%-0,0423,9624,0022,9024,0060K14
02/09/20191,01%0,2424,0023,9923,0024,0050K8
30/08/20193,39%0,7823,7622,5022,2023,7854K13
29/08/2019-0,04%-0,0122,9823,0022,2023,0069K12
28/08/2019-0,04%-0,0122,9923,0022,9924,00219K27
27/08/20190,13%0,0323,0022,9922,9823,0083K5
26/08/2019-0,13%-0,0322,9723,0021,1123,0031K11
23/08/20190,66%0,1523,0022,9922,0023,0069K15
22/08/2019-0,13%-0,0322,8522,6922,6922,88795K9
21/08/2019-0,09%-0,0222,8822,8921,8622,9060K11
20/08/2019-0,30%-0,0722,9022,9022,8922,9014K4
19/08/2019-0,09%-0,0222,9722,1022,1022,9977K15
16/08/20190,00%0,0022,9922,9922,9922,9916K3
15/08/20190,04%0,0122,9922,9022,9022,9955K8
14/08/20191,01%0,2322,9822,6022,6022,98159K8
13/08/20190,13%0,0322,7522,7122,6022,7525K7
12/08/2019-0,13%-0,0322,7222,7422,7222,747K3
09/08/20191,11%0,2522,7522,5021,0222,75399K18
08/08/20190,00%0,0022,5022,5022,5022,504K2
07/08/20190,00%0,0022,5022,3422,0122,5056K13
06/08/20192,79%0,6122,5022,4522,4222,5025K11
05/08/2019-2,67%-0,6021,8921,5021,5022,4965K14
02/08/20192,18%0,4822,4922,5021,9522,5018K6
01/08/2019-0,81%-0,1822,0122,4922,0122,4911K3
31/07/20191,42%0,3122,1922,4922,0822,4918K7
30/07/2019-2,71%-0,6121,8822,0121,2022,0137K12
29/07/2019-0,04%-0,0122,4922,3521,5022,4916K6
25/07/20190,04%0,0122,5022,0422,0022,5013K6
24/07/2019-0,04%-0,0122,4922,3022,0022,5044K19
22/07/20190,00%0,0022,5022,5021,6022,5077K7
19/07/20190,00%0,0022,5022,5022,5022,507K2
18/07/20190,04%0,0122,5022,5022,5022,5016K2
17/07/2019-0,04%-0,0122,4922,4922,4922,492K1
16/07/20192,27%0,5022,5022,0021,9922,7029K8
15/07/20190,00%0,0022,0022,0022,0022,0029K3
12/07/20190,00%0,0022,0022,0022,0022,0053K9
11/07/20190,00%0,0022,0022,0022,0022,0018K3
10/07/20191,38%0,3022,0022,0021,7022,00143K13
08/07/20196,06%1,2421,7021,1921,0021,7070K18
05/07/2019-0,68%-0,1420,4620,9820,4121,24113K30
04/07/2019-0,10%-0,0220,6020,6720,6021,0566K19
03/07/2019-4,54%-0,9820,6220,6920,4021,20157K33
02/07/2019-1,14%-0,2521,6020,7520,4121,8559K17
01/07/20190,32%0,0721,8521,8521,0021,85114K19
28/06/20190,37%0,0821,7821,8521,7821,8515K4
27/06/2019-0,41%-0,0921,7021,6921,6921,7028K4
26/06/20190,65%0,1421,7921,7921,7921,792K1
25/06/20190,00%0,0021,6520,8020,8021,6539K7
24/06/20193,10%0,6521,6520,8420,8421,6521K6
21/06/20190,00%0,0021,0021,5021,0021,5021K6
19/06/20190,24%0,0521,0021,3921,0021,3917K4
18/06/2019-1,60%-0,3420,9521,0020,9521,2838K9
17/06/20192,36%0,4921,2921,0020,8021,2917K5
14/06/2019-2,76%-0,5920,8021,8620,8021,8664K22
13/06/20191,91%0,4021,3921,4721,3921,476K3
11/06/2019-0,71%-0,1520,9920,9920,9920,992K1
10/06/2019-1,67%-0,3621,1421,1521,0021,4476K11
07/06/2019-1,65%-0,3621,5021,5021,3021,50150K23
06/06/20191,72%0,3721,8621,8621,8621,862K1
05/06/2019-2,27%-0,5021,4922,4921,3122,49182K16
04/06/20192,28%0,4921,9921,9921,9921,992K1
03/06/2019-4,44%-1,0021,5021,1121,1121,84177K24
31/05/20190,00%0,0022,5022,5022,5022,504K2
30/05/20190,09%0,0222,5022,7022,2022,7011K3
29/05/2019-1,36%-0,3122,4822,4822,4822,4831K4
27/05/2019-0,26%-0,0622,7922,7922,7922,7932K4
24/05/20191,56%0,3522,8522,8522,8522,852K1
23/05/2019-1,62%-0,3722,5021,8021,8022,7620K7
21/05/2019-0,09%-0,0222,8722,8722,8022,8732K4
20/05/20192,19%0,4922,8922,8922,8922,892K1
17/05/2019-2,06%-0,4722,4022,0022,0022,4040K7
16/05/2019-0,39%-0,0922,8722,3022,0022,8829K10
15/05/2019-0,13%-0,0322,9622,9622,9622,962K1
14/05/20190,00%0,0022,9922,9922,9922,9923K2
13/05/20190,00%0,0022,9922,5122,5122,9925K4
08/05/20190,00%0,0022,9922,9922,9923,0057K8
07/05/20190,17%0,0422,9922,6122,6122,9973K8
06/05/2019-0,17%-0,0422,9522,5022,5022,9527K4
30/04/20191,50%0,3422,9922,6022,6022,9939K9
29/04/2019-1,91%-0,4422,6522,8122,0022,99179K8
26/04/2019-0,26%-0,0623,0923,0923,0923,092K1
25/04/20190,74%0,1723,1522,7422,7023,15298K20
24/04/2019-1,33%-0,3122,9822,9922,2322,9930K5
23/04/2019-0,04%-0,0123,2923,1023,1023,299K4
22/04/20190,00%0,0023,3023,0023,0023,30112K9
18/04/20190,00%0,0023,3022,2122,2123,305K2
17/04/20191,08%0,2523,3023,3023,3023,302K1
16/04/20190,30%0,0723,0522,0521,9023,0587K19
15/04/2019-1,33%-0,3122,9822,9822,9822,987K1
10/04/20191,26%0,2923,2923,2923,2923,292K1
09/04/2019-1,29%-0,3023,0023,3023,0023,309K4
05/04/20190,22%0,0523,3023,2422,1023,3044K8
03/04/2019-0,17%-0,0423,2523,2523,2523,255K2


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br