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
16/09/20214,46%3,5984,0078,2477,0085,00997K26
15/09/2021-0,12%-0,1080,4179,5579,0180,50127K14
14/09/2021-0,11%-0,0980,5181,9380,2981,9340K5
13/09/2021-1,44%-1,1880,6082,0880,5084,68124K12
10/09/20212,22%1,7881,7881,8081,7882,99107K13
09/09/20210,01%0,0180,0081,5078,0082,00112K13
08/09/2021-2,31%-1,8979,9978,6377,0080,30149K16
06/09/20212,35%1,8881,8879,5279,5181,8832K4
03/09/20210,00%0,0080,0080,0075,1980,00279K33
02/09/2021-4,52%-3,7980,0082,0080,0082,50236K22
01/09/2021-2,10%-1,8083,7984,7983,7884,9693K11
31/08/20212,81%2,3485,5984,9182,6386,0251K6
30/08/2021-0,50%-0,4283,2586,2583,2186,2559K7
27/08/20214,51%3,6183,6780,1680,0083,6789K9
26/08/20211,28%1,0180,0679,9979,1080,4948K5
25/08/2021-0,49%-0,3979,0580,5779,0081,48145K15
24/08/20211,52%1,1979,4479,9177,9580,35119K14
23/08/2021-0,95%-0,7578,2580,3677,6080,36236K26
20/08/20210,15%0,1279,0077,0977,0979,79188K19
19/08/2021-1,13%-0,9078,8877,8175,0178,96387K42
18/08/20213,40%2,6279,7876,2976,2979,78275K32
17/08/2021-6,06%-4,9877,1680,8576,0180,85734K58
16/08/2021-2,94%-2,4982,1483,4980,0083,49163K18
13/08/2021-1,58%-1,3684,6384,5984,5085,99153K12
12/08/20210,82%0,7085,9986,3584,5086,35112K10
11/08/2021-1,02%-0,8885,2983,4780,0086,48349K28
10/08/20211,38%1,1786,1786,4584,0986,54137K15
09/08/2021-4,60%-4,1085,0088,0085,0088,00394K26
06/08/2021-0,10%-0,0989,1089,9686,0089,96140K12
05/08/2021-0,84%-0,7689,1991,0086,0091,00176K17
04/08/2021-1,14%-1,0489,9587,5187,5190,90169K9
03/08/2021-2,15%-2,0090,9985,5885,5891,96352K20
02/08/20216,43%5,6292,9987,0082,8292,99210K19
30/07/2021-1,15%-1,0287,3785,6483,0687,78328K31
29/07/20210,67%0,5988,3987,5085,5891,00336K19
28/07/20211,34%1,1687,8087,9985,0188,0061K7
27/07/2021-1,53%-1,3586,6486,3881,1887,99442K34
26/07/2021-0,69%-0,6187,9989,9784,0090,25859K55
23/07/2021-2,70%-2,4688,6092,4488,1092,50189K18
22/07/2021-1,55%-1,4391,0692,9991,0693,00175K12
21/07/20210,69%0,6392,4994,7391,8394,7393K8
20/07/2021-0,69%-0,6491,8693,6191,0094,411M30
19/07/20212,79%2,5192,5092,0088,0292,70391K27
16/07/20212,95%2,5889,9987,5287,5290,00297K14
15/07/20216,86%5,6187,4181,9981,9987,51481K40
14/07/2021-0,24%-0,2081,8081,5080,0081,8065K8
13/07/20211,61%1,3082,0079,4179,3282,00161K16
12/07/2021-1,59%-1,3080,7081,9979,1181,99162K9
08/07/20211,23%1,0082,0079,5278,0182,00136K13
07/07/20210,01%0,0181,0079,3579,3481,49184K20
06/07/2021-3,58%-3,0180,9982,5275,2082,52912K73
05/07/20210,80%0,6784,0081,5081,5084,81210K15
02/07/2021-2,19%-1,8783,3386,8483,3386,85145K11
01/07/2021-3,18%-2,8085,2088,0085,0088,00294K27
30/06/2021-2,33%-2,1088,0090,9186,0190,91945K65
29/06/2021-1,83%-1,6890,1091,5590,0291,5591K10
28/06/2021-0,61%-0,5691,7892,3489,6493,79317K18
25/06/2021-0,59%-0,5592,3492,3991,1192,5082K9
24/06/2021-0,09%-0,0892,8992,3092,0092,99139K7
23/06/2021-1,09%-1,0292,9793,9290,2793,95213K20
22/06/20211,51%1,4093,9993,8390,0194,00946K61
21/06/2021-3,85%-3,7192,5996,3092,2096,30839K42
18/06/20212,70%2,5396,3093,2593,2596,30247K20
17/06/2021-2,26%-2,1793,7795,2591,1995,80365K27
16/06/20211,01%0,9695,9496,4290,0096,50693K29
15/06/2021-2,86%-2,8094,9897,1490,0097,14939K52
14/06/20210,44%0,4397,7899,2192,0299,21445K33
11/06/20210,59%0,5797,3598,4395,4998,54271K18
10/06/20212,96%2,7896,7893,6093,6099,88473K30
09/06/20214,44%4,0094,0090,0190,0194,00288K19
08/06/2021-4,14%-3,8990,0095,4389,7095,43813K38
07/06/20212,28%2,0993,8991,1589,4098,67801K56
04/06/2021-1,18%-1,1091,8092,7091,3093,15618K39
02/06/20214,38%3,9092,9088,4788,4793,00436K39
01/06/2021-1,11%-1,0089,0089,8887,4090,00558K40
31/05/20211,87%1,6590,0091,0089,7891,0081K7
28/05/2021-1,83%-1,6588,3591,0888,3591,49335K28
27/05/20212,97%2,6090,0085,3385,0092,852M116
26/05/20210,37%0,3287,4087,4987,4087,5078K6
25/05/2021-0,82%-0,7287,0887,8085,6887,99226K22
24/05/2021-0,24%-0,2187,8088,0187,8088,01123K12
21/05/2021-0,56%-0,5088,0188,2088,0088,93168K15
20/05/2021-0,55%-0,4988,5188,5188,5188,9980K7
19/05/20210,06%0,0589,0088,0588,0589,0080K8
18/05/2021-0,06%-0,0588,9588,9987,5088,99151K13
17/05/20211,14%1,0089,0088,0085,0589,00283K19
14/05/2021-1,11%-0,9988,0088,9086,5088,90149K15
13/05/20210,78%0,6988,9990,9487,2590,95621K36
12/05/2021-1,45%-1,3088,3086,0185,0089,47581K43
11/05/20214,37%3,7589,6085,5584,5091,00551K34
10/05/20215,99%4,8585,8581,0081,0092,00934K60
07/05/20214,92%3,8081,0079,4979,4981,90429K37
06/05/2021-1,87%-1,4777,2079,1376,2079,90705K40
05/05/20210,34%0,2778,6779,1078,4379,10267K18
04/05/20210,72%0,5678,4080,3976,4080,39157K20
03/05/2021-1,47%-1,1677,8477,5074,1577,84990K82
30/04/20211,82%1,4179,0077,5976,3179,87255K28
29/04/2021-1,17%-0,9277,5978,5276,3178,52533K36
28/04/20210,65%0,5178,5178,9478,5182,50664K48
27/04/20211,38%1,0678,0076,9476,0278,38301K37
26/04/2021-3,83%-3,0676,9478,9972,3078,991M83
23/04/20219,97%7,2580,0073,5073,0080,102M123
22/04/202111,73%7,6472,7566,0066,0077,001M117
20/04/2021-1,35%-0,8965,1165,9964,6666,00183K23
19/04/20211,69%1,1066,0064,9064,0366,00281K34
16/04/20214,76%2,9564,9062,3962,3966,04581K61
15/04/20210,00%0,0061,9561,2060,6262,00216K16
14/04/20213,25%1,9561,9560,0260,0262,00600K28
13/04/2021-2,74%-1,6960,0061,9559,9361,95224K30
12/04/20211,48%0,9061,6961,2061,0061,70141K19
09/04/20211,32%0,7960,7960,7459,8560,79187K16
08/04/20210,59%0,3560,0059,9959,9060,0096K9
07/04/20211,10%0,6559,6559,0159,0059,96119K13
06/04/20211,15%0,6759,0059,0958,9061,00966K46
05/04/20211,21%0,7058,3359,1957,3060,83459K59
01/04/2021-1,99%-1,1757,6358,8057,6358,80151K20
31/03/2021-2,81%-1,7058,8060,5258,8060,52232K29
30/03/2021-0,15%-0,0960,5060,2560,1660,50163K20
29/03/20210,02%0,0160,5959,2659,0060,85114K15
26/03/20210,97%0,5860,5859,5959,5960,7967K6
25/03/20210,00%0,0060,0059,2859,2860,6496K11
24/03/2021-2,12%-1,3060,0061,9860,0061,98194K25
23/03/2021-0,26%-0,1661,3061,4658,9462,38225K34
22/03/20212,60%1,5661,4659,9959,0262,80444K42
19/03/20212,57%1,5059,9058,4758,0059,90633K38
18/03/20210,00%0,0058,4058,4957,4958,49197K20
17/03/2021-0,17%-0,1058,4058,4057,7058,4076K11
16/03/20214,48%2,5158,5055,9955,9958,86133K18
15/03/20217,67%3,9955,9952,0052,0055,99230K31
12/03/20210,95%0,4952,0050,9250,9252,0046K9
11/03/20210,02%0,0151,5151,8050,0251,80245K36
10/03/20210,98%0,5051,5051,4048,1551,50233K35
09/03/20210,59%0,3051,0051,0050,0151,0031K5
08/03/2021--50,7051,8150,2052,00123K17


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito