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
28/05/2024-3,90%-1,9548,0050,5048,0050,50353K45
27/05/20240,91%0,4549,9549,5249,4549,9960K7
24/05/2024-0,72%-0,3649,5050,1048,6150,10134K21
23/05/20244,16%1,9949,8648,0047,5049,86144K23
22/05/2024-0,99%-0,4847,8748,0047,4048,89153K18
21/05/20241,58%0,7548,3548,0047,0248,55192K38
20/05/2024-1,51%-0,7347,6048,0147,0148,02467K65
17/05/2024-3,03%-1,5148,3350,4648,1750,46470K77
16/05/2024-1,64%-0,8349,8451,8249,8451,82312K48
15/05/2024-2,54%-1,3250,6751,8850,3651,88183K26
14/05/2024-0,95%-0,5051,9951,4050,8651,99108K15
13/05/20240,00%0,0052,4952,0151,5052,99110K18
10/05/2024-0,96%-0,5152,4953,2049,0153,29232K29
09/05/20240,38%0,2053,0052,9052,0053,0058K7
08/05/2024-2,44%-1,3252,8054,0052,5154,84165K15
07/05/20241,16%0,6254,1254,9953,0154,99103K15
06/05/2024-6,81%-3,9153,5057,4550,5657,951M202
03/05/2024-0,98%-0,5757,4158,1054,9658,10479K70
02/05/20240,49%0,2857,9857,7056,0658,00132K19
30/04/2024-0,94%-0,5557,7058,3056,5058,84178K22
29/04/2024-0,94%-0,5558,2558,9456,0058,99207K27
26/04/20242,73%1,5658,8057,1057,0259,35268K37
25/04/202410,08%5,2457,2452,0052,0057,24451K62
24/04/20244,00%2,0052,0051,3950,0052,00236K41
23/04/2024-4,69%-2,4650,0052,9149,5854,03799K112
22/04/2024-3,57%-1,9452,4656,7552,4660,001M150
19/04/2024-28,42%-21,6054,4075,2050,6080,005M513
18/04/202411,39%7,7776,0069,4969,0376,171M144
17/04/2024-2,51%-1,7668,2371,9667,1572,001M138
16/04/2024-9,10%-7,0169,9975,5569,9975,552M171
15/04/2024-1,14%-0,8977,0077,4975,2077,70490K55
12/04/20241,16%0,8977,8978,4876,1780,502M182
11/04/2024-1,91%-1,5077,0079,0076,5080,721M108
10/04/2024-1,00%-0,7978,5078,9376,0479,90856K47
09/04/2024-0,69%-0,5579,2982,0078,0082,00786K75
08/04/20240,30%0,2479,8479,6078,5080,89381K46
05/04/20242,05%1,6079,6078,4072,0079,89172K21
04/04/20242,65%2,0178,0075,7675,0379,20902K68
03/04/20247,03%4,9975,9970,9968,0075,99729K66
02/04/20240,00%0,0071,0070,5069,0271,00154K17
01/04/20241,46%1,0271,0069,9869,9872,48193K23
28/03/2024-0,03%-0,0269,9870,2068,5171,95188K20
27/03/20240,01%0,0170,0069,9968,1370,15126K10
26/03/2024-0,01%-0,0169,9970,0068,2170,30160K19
25/03/20240,29%0,2070,0069,6868,5671,12237K29
22/03/2024-0,27%-0,1969,8070,5068,5772,70508K45
21/03/20240,01%0,0169,9971,0068,0071,10299K34
20/03/20244,78%3,1969,9866,6966,0070,34654K63
19/03/20241,20%0,7966,7964,9959,0066,792M178
18/03/2024-13,50%-10,3066,0077,4366,0077,431M148
15/03/2024-7,49%-6,1876,3083,0076,0083,001M87
14/03/2024-2,39%-2,0282,4885,5080,0085,511M69
13/03/20243,71%3,0284,5081,8181,8189,002M154
12/03/20241,98%1,5881,4880,5079,9184,001M81
11/03/2024-0,11%-0,0979,9079,9978,0080,99941K58
08/03/20245,25%3,9979,9977,0077,0081,002M92
07/03/20246,29%4,5076,0071,7871,0578,002M118
06/03/20240,00%0,0071,5071,5071,0071,50400K22
05/03/20240,32%0,2371,5071,2070,1371,50569K47
04/03/20244,26%2,9171,2769,0069,0071,31459K41
01/03/20245,12%3,3368,3666,4866,4868,36371K32
29/02/20240,05%0,0365,0364,9864,4166,00182K23
28/02/20240,03%0,0265,0065,0163,8365,0139K4
27/02/20241,50%0,9664,9864,2063,1065,00135K17
26/02/20240,77%0,4964,0262,8762,8764,30236K22
23/02/20241,83%1,1463,5362,9961,0063,53206K16
22/02/20242,31%1,4162,3961,0060,4062,3998K14
21/02/20240,13%0,0860,9860,2659,9461,25188K18
20/02/2024-0,08%-0,0560,9060,0159,2160,94695K34
19/02/20240,74%0,4560,9560,5160,0060,9848K7
16/02/20244,31%2,5060,5058,9658,6960,50178K16
15/02/2024-1,44%-0,8558,0058,8458,0058,85169K22
14/02/2024-0,14%-0,0858,8558,8258,3058,85147K15
08/02/20242,68%1,5458,9357,5357,0058,93104K13
07/02/20240,00%0,0057,3957,3956,5357,60165K23
06/02/20243,02%1,6857,3956,8955,8157,40169K23
05/02/2024-1,40%-0,7955,7156,4155,7157,17123K16
02/02/20240,44%0,2556,5057,1356,5057,1446K6
01/02/20240,00%0,0056,2556,6956,2556,6951K7
31/01/2024-0,27%-0,1556,2556,0056,0056,8545K8
30/01/2024-1,43%-0,8256,4057,1956,0257,20129K16
29/01/2024-1,16%-0,6757,2257,1156,5057,29285K26
26/01/20240,52%0,3057,8957,0056,7657,8986K11
25/01/20240,70%0,4057,5957,5957,5957,596K1
24/01/20240,16%0,0957,1956,2355,9057,47197K26
23/01/20241,06%0,6057,1057,0057,0057,10154K13
22/01/2024-0,76%-0,4356,5056,5056,5056,5017K1
19/01/2024-1,66%-0,9656,9357,8956,9258,38143K22
18/01/2024-1,01%-0,5957,8958,4657,1059,00157K19
17/01/20240,38%0,2258,4858,2457,6058,4852K6
16/01/2024-0,07%-0,0458,2658,2857,1358,2829K5
15/01/20241,04%0,6058,3057,7057,2758,4598K15
12/01/20241,76%1,0057,7056,9956,7457,7946K8
11/01/2024-2,64%-1,5456,7057,2256,5058,18245K42
10/01/2024-0,41%-0,2458,2457,7057,7058,2435K6
09/01/20240,00%0,0058,4858,4057,9058,4858K8
08/01/20240,14%0,0858,4858,5458,0058,5458K8
05/01/20240,69%0,4058,4058,5856,6759,20395K61
04/01/2024-1,36%-0,8058,0058,9057,2358,90144K18
03/01/2024-0,15%-0,0958,8058,9258,4058,9253K8
02/01/2024-0,19%-0,1158,8958,9658,7059,3571K9
28/12/20230,02%0,0159,0059,3958,5059,39171K19
27/12/20230,32%0,1958,9958,5258,3859,09129K16
26/12/20230,51%0,3058,8059,1357,0259,50525K56
22/12/20233,94%2,2258,5057,1956,0158,50282K31
21/12/2023-1,04%-0,5956,2857,4955,0157,51292K35
20/12/2023-1,06%-0,6156,8756,8756,3058,01183K24
19/12/20233,20%1,7857,4855,7055,5257,48230K29
18/12/2023-2,11%-1,2055,7057,1255,2057,12493K66
15/12/2023-0,78%-0,4556,9058,3756,4158,37143K23
14/12/2023-0,43%-0,2557,3558,3857,3558,48173K20
13/12/2023-0,38%-0,2257,6058,8757,3258,99445K48
12/12/2023-0,33%-0,1957,8258,4657,7658,49174K22
11/12/2023-0,60%-0,3558,0157,3457,3458,9087K14
08/12/2023-1,47%-0,8758,3659,2058,3659,20583K45
07/12/20230,39%0,2359,2359,6558,5059,65290K31
06/12/20230,15%0,0959,0059,3058,7959,3053K9
05/12/20230,36%0,2158,9158,9158,9059,99155K14
04/12/2023-0,29%-0,1758,7058,9058,5058,90471K38
01/12/2023-1,08%-0,6458,8759,4858,8559,97230K23
30/11/20230,69%0,4159,5160,2058,9060,20154K24
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--59,1559,8759,1560,98102K12


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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