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
05/03/20213,33%1,6751,8150,5750,2054,0097K15
04/03/20212,12%1,0450,1450,4949,8150,5065K8
03/03/2021-2,95%-1,4949,1049,2248,0049,79375K23
02/03/2021-0,51%-0,2650,5950,8649,5050,90315K23
01/03/2021-4,06%-2,1550,8553,3150,8554,50539K46
26/02/2021-4,73%-2,6353,0055,6253,0055,62173K28
25/02/2021-0,66%-0,3755,6356,5055,6056,98101K13
24/02/20213,68%1,9956,0055,0055,0056,76162K26
23/02/2021-4,79%-2,7254,0157,0053,6157,00645K76
22/02/2021-1,34%-0,7756,7356,0355,0056,73224K30
19/02/2021-0,86%-0,5057,5057,7957,0057,79240K28
18/02/2021-0,82%-0,4858,0057,5657,1158,44243K25
17/02/2021-1,66%-0,9958,4858,0057,5158,48133K19
12/02/20210,46%0,2759,4759,2058,0959,53212K26
11/02/2021-1,32%-0,7959,2059,5957,9560,00649K40
10/02/20211,61%0,9559,9959,0258,2059,99213K26
09/02/2021-0,66%-0,3959,0459,4359,0159,99166K21
08/02/2021-0,95%-0,5759,4359,9958,0059,99307K37
05/02/20214,35%2,5060,0057,5057,1461,20418K46
04/02/2021-3,86%-2,3157,5059,7957,5059,791M108
03/02/20212,55%1,4959,8159,0756,3359,81477K66
02/02/2021-5,19%-3,1958,3261,6958,3261,691M101
01/02/20210,87%0,5361,5161,5558,3662,00495K42
29/01/2021-0,85%-0,5260,9861,9659,0061,96294K36
28/01/20212,50%1,5061,5060,6959,1261,50207K21
27/01/20210,25%0,1560,0060,9659,2161,00145K18
26/01/2021-4,98%-3,1459,8562,5459,1062,54960K80
22/01/20210,32%0,2062,9962,7962,0362,99138K15
21/01/2021-1,91%-1,2262,7964,9962,0065,00823K78
20/01/2021-0,19%-0,1264,0165,7964,0165,79907K44
19/01/2021-3,56%-2,3764,1367,0064,1267,00285K35
18/01/2021-1,19%-0,8066,5067,3166,0568,50221K33
15/01/20210,46%0,3167,3066,9966,3067,50799K69
14/01/20216,33%3,9966,9963,5363,5368,901M91
13/01/2021-5,28%-3,5163,0067,1962,0067,191M86
12/01/20212,20%1,4366,5165,5065,0967,48521K50
11/01/2021-3,56%-2,4065,0867,4965,0167,50651K49
08/01/20212,09%1,3867,4866,1865,7568,29670K56
07/01/20215,93%3,7066,1062,2562,1569,791M120
06/01/2021-17,73%-13,4562,4065,0062,0165,003M280
05/01/2021-4,59%-3,6575,8580,1074,3180,457M450
04/01/20215,42%4,0979,5078,7078,1080,9010M586
30/12/202019,70%12,4175,4172,0072,0079,0011M741
29/12/202014,80%8,1263,0054,8953,4163,531M99
28/12/20201,63%0,8854,8854,8551,0154,88552K50
23/12/20203,15%1,6554,0052,5152,0054,87501K35
22/12/2020-4,63%-2,5452,3553,3952,0054,88433K50
21/12/20202,24%1,2054,8953,0052,2054,89134K14
18/12/20202,29%1,2053,6952,6852,6854,3548K9
17/12/2020-0,17%-0,0952,4952,5151,0052,71416K43
16/12/20201,12%0,5852,5854,8752,0054,87262K26
15/12/2020-1,89%-1,0052,0052,2151,0052,21891K57
14/12/20206,00%3,0053,0051,6150,5053,991M96
11/12/202011,11%5,0050,0046,0046,0058,002M168
10/12/202012,67%5,0645,0039,9939,9045,591M145
09/12/2020-2,25%-0,9239,9441,1037,0041,10871K65
08/12/2020-0,46%-0,1940,8640,3540,2040,86114K16
07/12/20202,17%0,8741,0541,0939,8341,0965K12
04/12/20200,65%0,2640,1841,0040,0041,0068K13
03/12/2020-0,20%-0,0839,9240,4039,9240,80209K30
02/12/2020-0,62%-0,2540,0040,1139,9940,2788K12
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--28,3629,0828,3029,15268K44


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito