ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
29/11/20231,03%0,6059,1058,6058,6060,00337K36
28/11/20232,04%1,1758,5058,3058,1058,70211K28
27/11/2023-3,58%-2,1357,3359,5755,0659,57414K63
24/11/2023-2,51%-1,5359,4660,0058,5660,37136K21
23/11/20231,65%0,9960,9959,9859,9860,99456K18
22/11/2023-2,58%-1,5960,0061,9859,5661,98163K24
21/11/2023-1,91%-1,2061,5962,9361,5962,9368K4
20/11/20232,93%1,7962,7961,3361,1962,79186K15
17/11/20231,03%0,6261,0060,4459,9561,001M54
16/11/20232,17%1,2860,3859,9858,5060,384M36
14/11/2023-0,08%-0,0559,1060,7359,0060,73156K21
13/11/20230,00%0,0059,1558,9158,9159,1512K2
10/11/2023-1,79%-1,0859,1559,8759,1560,98102K12
09/11/20230,99%0,5960,2359,9858,3260,3742K6
08/11/20231,12%0,6659,6458,8858,1059,64554K53
07/11/20230,07%0,0458,9858,9958,5759,4083K12
06/11/2023-2,50%-1,5158,9460,8858,6560,88112K14
03/11/20232,51%1,4860,4561,0060,4561,0018K3
01/11/2023-0,89%-0,5358,9759,3958,7860,0089K13
31/10/2023-0,67%-0,4059,5059,4759,4760,1972K9
30/10/2023-0,68%-0,4159,9060,9959,0060,99137K23
27/10/2023-0,64%-0,3960,3161,4760,3161,4761K10
26/10/2023-0,82%-0,5060,7061,0060,7061,3092K13
25/10/2023-0,13%-0,0861,2061,2960,6161,3061K10
24/10/2023-0,97%-0,6061,2861,9861,0061,98214K30
23/10/20230,68%0,4261,8861,6061,0061,99252K31
20/10/2023-2,58%-1,6361,4662,2061,4662,20192K23
19/10/20230,16%0,1063,0963,9861,3763,98262K42
18/10/20230,85%0,5362,9963,4562,6563,4694K12
17/10/20231,08%0,6762,4662,4562,0062,4644K7
16/10/20232,47%1,4961,7960,2860,0061,79758K69
13/10/2023-4,86%-3,0860,3063,2960,3065,38602K63
11/10/20230,76%0,4863,3864,4161,6464,41392K58
10/10/2023-1,78%-1,1462,9065,0961,6065,09355K48
09/10/20230,38%0,2464,0464,0464,0464,046K1
06/10/20231,59%1,0063,8062,7162,7163,8044K7
05/10/2023-1,12%-0,7162,8063,7562,8064,75748K96
04/10/2023-1,95%-1,2663,5165,3863,2565,38370K49
03/10/2023-0,83%-0,5464,7766,8964,0067,19240K35
02/10/2023-3,24%-2,1965,3168,2565,0168,25263K36
29/09/20230,69%0,4667,5066,9866,5068,00161K20
28/09/20230,36%0,2467,0467,4864,5067,48480K51
27/09/2023-0,30%-0,2066,8064,8764,0167,82306K35
26/09/20230,37%0,2567,0067,9863,2667,98253K25
25/09/20230,27%0,1866,7566,5465,0266,99187K10
22/09/2023-2,12%-1,4466,5765,8965,8867,9640K6
20/09/20230,01%0,0168,0167,9967,9968,1068K7
19/09/20231,27%0,8568,0067,1866,4268,00168K19
18/09/2023-0,12%-0,0867,1566,6165,7167,2087K12
15/09/20232,02%1,3367,2365,8061,1767,23163K16
14/09/20230,09%0,0665,9066,0065,8966,0020K3
13/09/20230,00%0,0065,8464,6764,5065,8497K14
12/09/20232,05%1,3265,8464,5364,5365,8497K8
11/09/2023-0,09%-0,0664,5264,5963,9964,60219K26
08/09/20230,87%0,5664,5863,1263,1264,60103K10
06/09/20233,27%2,0364,0261,9661,8964,02144K19
05/09/2023-0,02%-0,0161,9962,9060,3362,9037K6
04/09/20231,11%0,6862,0063,4961,0063,4943K7
01/09/20231,37%0,8361,3260,4960,4961,99153K16
31/08/20230,00%0,0060,4960,5056,5260,50132K17
30/08/20230,00%0,0060,4960,4959,9960,50115K8
29/08/20233,14%1,8460,4959,9259,6060,50186K27
28/08/2023-0,91%-0,5458,6558,4858,2058,852M14
25/08/20230,00%0,0059,1959,5659,1959,5624K3
24/08/20232,14%1,2459,1959,4158,3459,4124K4
23/08/2023-0,05%-0,0357,9557,9857,2058,35150K21
22/08/20230,02%0,0157,9858,3457,9858,3412K2
21/08/20231,47%0,8457,9757,9757,9757,9723K4
18/08/2023-0,21%-0,1257,1358,3256,8258,3280K14
17/08/2023-2,72%-1,6057,2559,7757,1159,77145K23
16/08/20230,98%0,5758,8557,5157,5159,77239K33
15/08/2023-1,30%-0,7758,2858,3057,8360,97146K21
14/08/2023-0,97%-0,5859,0559,0559,0559,056K1
11/08/2023-3,18%-1,9659,6361,5959,1761,99270K34
10/08/20230,18%0,1161,5962,4961,5862,50105K15
09/08/2023-3,62%-2,3161,4862,8061,4862,80217K31
08/08/20232,59%1,6163,7963,0062,9163,7944K7
07/08/2023-1,68%-1,0662,1863,2462,1163,24112K15
04/08/2023-3,96%-2,6163,2466,0063,2466,00448K64
03/08/2023-0,05%-0,0365,8564,9963,7065,90343K47
02/08/20231,39%0,9065,8864,9864,9865,8833K5
01/08/20231,12%0,7264,9864,5964,2165,8978K12
31/07/2023-2,92%-1,9364,2664,5063,2665,99429K57
28/07/2023-0,41%-0,2766,1965,0464,9766,46105K15
27/07/2023-0,39%-0,2666,4665,5165,5166,62379K13
26/07/2023-0,18%-0,1266,7266,7766,2066,77314K7
25/07/2023-0,49%-0,3366,8466,7865,7567,12378K19
24/07/2023-0,12%-0,0867,1767,3065,6767,30616K16
21/07/2023-0,81%-0,5567,2566,2066,2067,4353K8
20/07/2023-0,29%-0,2067,8067,0667,0667,8020K3
19/07/20231,03%0,6968,0066,0166,0168,00308K32
18/07/2023-0,91%-0,6267,3167,9366,0167,93101K14
17/07/2023-0,03%-0,0267,9365,0565,0467,9366K10
14/07/20232,95%1,9567,9565,1965,1968,45120K15
13/07/2023-3,54%-2,4266,0068,5066,0068,50114K16
12/07/20230,28%0,1968,4269,7166,2671,98243K29
11/07/2023-1,40%-0,9768,2368,1067,1668,25843K24
10/07/20235,15%3,3969,2065,9464,7069,85272K37
07/07/20234,38%2,7665,8163,9963,9966,8478K12
06/07/2023-3,59%-2,3563,0564,1063,0565,3989K12
05/07/20232,20%1,4165,4064,0064,0065,40590K13
04/07/20230,00%0,0063,9963,7363,0463,9983K11
03/07/2023-0,02%-0,0163,9965,2763,9965,2745K7
30/06/20230,00%0,0064,0063,9963,1264,0057K8
29/06/20230,00%0,0064,0063,4863,4864,0045K6
28/06/2023-0,70%-0,4564,0063,9263,9264,00109K10
27/06/20230,67%0,4364,4564,0364,0265,0045K6
26/06/2023-2,99%-1,9764,0265,4964,0265,8485K12
23/06/2023-2,24%-1,5165,9966,0065,9666,00218K28
22/06/2023-1,45%-0,9967,5066,1366,0067,50121K13
20/06/20230,43%0,2968,4968,1668,1668,50212K9
19/06/20231,13%0,7668,2067,5067,5068,74185K15
16/06/20233,71%2,4167,4467,4765,1169,00830K69
15/06/20231,61%1,0365,0363,0263,0067,80162K20
14/06/20230,79%0,5064,0064,0064,0064,0038K6
13/06/20230,47%0,3063,5063,2063,2064,9176K11
12/06/2023-1,19%-0,7663,2062,7262,3163,20107K14
09/06/20231,96%1,2363,9666,9863,5066,9839K6
07/06/2023-1,66%-1,0662,7363,8761,9863,87275K36
06/06/2023-2,60%-1,7063,7964,9961,7565,00472K40
05/06/20234,97%3,1065,4962,7962,7967,99917K79
02/06/2023-0,89%-0,5662,3962,4057,5062,50227K26
01/06/20230,00%0,0062,9561,4961,4962,9556K7
30/05/20231,53%0,9562,9562,0061,0062,9569K11
29/05/2023-0,80%-0,5062,0062,0061,0562,0068K9
26/05/20232,48%1,5162,5060,9660,0062,80714K31
25/05/2023-0,02%-0,0160,9959,5059,5060,99139K15
24/05/20230,00%0,0061,0061,7961,0061,7912K2
23/05/20231,16%0,7061,0060,3060,3062,2386K10
22/05/2023-1,53%-0,9460,3061,4760,3061,4712K2
19/05/20232,56%1,5361,2459,7159,7162,9573K11
18/05/2023-1,52%-0,9259,7161,3259,7161,3242K6
17/05/2023-0,61%-0,3760,6362,0660,1662,95208K24
16/05/2023--61,0060,0060,0061,8837K6


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito