Cotação atual, histórico e gráfico do papel: EMAE4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações EMAE4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/07/2019	0,04%	0,01	22,50	22,50	22,50	22,50	16K	2
17/07/2019	-0,04%	-0,01	22,49	22,49	22,49	22,49	2K	1
16/07/2019	2,27%	0,50	22,50	22,00	21,99	22,70	29K	8
15/07/2019	0,00%	0,00	22,00	22,00	22,00	22,00	29K	3
12/07/2019	0,00%	0,00	22,00	22,00	22,00	22,00	53K	9
11/07/2019	0,00%	0,00	22,00	22,00	22,00	22,00	18K	3
10/07/2019	1,38%	0,30	22,00	22,00	21,70	22,00	143K	13
08/07/2019	6,06%	1,24	21,70	21,19	21,00	21,70	70K	18
05/07/2019	-0,68%	-0,14	20,46	20,98	20,41	21,24	113K	30
04/07/2019	-0,10%	-0,02	20,60	20,67	20,60	21,05	66K	19
03/07/2019	-4,54%	-0,98	20,62	20,69	20,40	21,20	157K	33
02/07/2019	-1,14%	-0,25	21,60	20,75	20,41	21,85	59K	17
01/07/2019	0,32%	0,07	21,85	21,85	21,00	21,85	114K	19
28/06/2019	0,37%	0,08	21,78	21,85	21,78	21,85	15K	4
27/06/2019	-0,41%	-0,09	21,70	21,69	21,69	21,70	28K	4
26/06/2019	0,65%	0,14	21,79	21,79	21,79	21,79	2K	1
25/06/2019	0,00%	0,00	21,65	20,80	20,80	21,65	39K	7
24/06/2019	3,10%	0,65	21,65	20,84	20,84	21,65	21K	6
21/06/2019	0,00%	0,00	21,00	21,50	21,00	21,50	21K	6
19/06/2019	0,24%	0,05	21,00	21,39	21,00	21,39	17K	4
18/06/2019	-1,60%	-0,34	20,95	21,00	20,95	21,28	38K	9
17/06/2019	2,36%	0,49	21,29	21,00	20,80	21,29	17K	5
14/06/2019	-2,76%	-0,59	20,80	21,86	20,80	21,86	64K	22
13/06/2019	1,91%	0,40	21,39	21,47	21,39	21,47	6K	3
11/06/2019	-0,71%	-0,15	20,99	20,99	20,99	20,99	2K	1
10/06/2019	-1,67%	-0,36	21,14	21,15	21,00	21,44	76K	11
07/06/2019	-1,65%	-0,36	21,50	21,50	21,30	21,50	150K	23
06/06/2019	1,72%	0,37	21,86	21,86	21,86	21,86	2K	1
05/06/2019	-2,27%	-0,50	21,49	22,49	21,31	22,49	182K	16
04/06/2019	2,28%	0,49	21,99	21,99	21,99	21,99	2K	1
03/06/2019	-4,44%	-1,00	21,50	21,11	21,11	21,84	177K	24
31/05/2019	0,00%	0,00	22,50	22,50	22,50	22,50	4K	2
30/05/2019	0,09%	0,02	22,50	22,70	22,20	22,70	11K	3
29/05/2019	-1,36%	-0,31	22,48	22,48	22,48	22,48	31K	4
27/05/2019	-0,26%	-0,06	22,79	22,79	22,79	22,79	32K	4
24/05/2019	1,56%	0,35	22,85	22,85	22,85	22,85	2K	1
23/05/2019	-1,62%	-0,37	22,50	21,80	21,80	22,76	20K	7
21/05/2019	-0,09%	-0,02	22,87	22,87	22,80	22,87	32K	4
20/05/2019	2,19%	0,49	22,89	22,89	22,89	22,89	2K	1
17/05/2019	-2,06%	-0,47	22,40	22,00	22,00	22,40	40K	7
16/05/2019	-0,39%	-0,09	22,87	22,30	22,00	22,88	29K	10
15/05/2019	-0,13%	-0,03	22,96	22,96	22,96	22,96	2K	1
14/05/2019	0,00%	0,00	22,99	22,99	22,99	22,99	23K	2
13/05/2019	0,00%	0,00	22,99	22,51	22,51	22,99	25K	4
08/05/2019	0,00%	0,00	22,99	22,99	22,99	23,00	57K	8
07/05/2019	0,17%	0,04	22,99	22,61	22,61	22,99	73K	8
06/05/2019	-0,17%	-0,04	22,95	22,50	22,50	22,95	27K	4
30/04/2019	1,50%	0,34	22,99	22,60	22,60	22,99	39K	9
29/04/2019	-1,91%	-0,44	22,65	22,81	22,00	22,99	179K	8
26/04/2019	-0,26%	-0,06	23,09	23,09	23,09	23,09	2K	1
25/04/2019	0,74%	0,17	23,15	22,74	22,70	23,15	298K	20
24/04/2019	-1,33%	-0,31	22,98	22,99	22,23	22,99	30K	5
23/04/2019	-0,04%	-0,01	23,29	23,10	23,10	23,29	9K	4
22/04/2019	0,00%	0,00	23,30	23,00	23,00	23,30	112K	9
18/04/2019	0,00%	0,00	23,30	22,21	22,21	23,30	5K	2
17/04/2019	1,08%	0,25	23,30	23,30	23,30	23,30	2K	1
16/04/2019	0,30%	0,07	23,05	22,05	21,90	23,05	87K	19
15/04/2019	-1,33%	-0,31	22,98	22,98	22,98	22,98	7K	1
10/04/2019	1,26%	0,29	23,29	23,29	23,29	23,29	2K	1
09/04/2019	-1,29%	-0,30	23,00	23,30	23,00	23,30	9K	4
05/04/2019	0,22%	0,05	23,30	23,24	22,10	23,30	44K	8
03/04/2019	-0,17%	-0,04	23,25	23,25	23,25	23,25	5K	2
02/04/2019	0,43%	0,10	23,29	23,29	23,29	23,29	2K	1
01/04/2019	0,00%	0,00	23,19	23,19	23,19	23,19	30K	3
29/03/2019	-0,04%	-0,01	23,19	23,19	22,20	23,19	35K	7
28/03/2019	0,00%	0,00	23,20	23,19	23,18	23,20	169K	6
27/03/2019	0,00%	0,00	23,20	23,20	23,00	23,20	12K	4
26/03/2019	0,17%	0,04	23,20	23,20	23,20	23,20	53K	4
25/03/2019	0,00%	0,00	23,16	23,10	23,10	23,16	14K	4
21/03/2019	2,48%	0,56	23,16	23,16	23,16	23,16	5K	2
19/03/2019	0,58%	0,13	22,60	22,60	22,60	22,60	2K	1
18/03/2019	-0,09%	-0,02	22,47	22,20	22,10	22,47	13K	6
15/03/2019	0,00%	0,00	22,49	22,47	22,47	22,50	54K	7
14/03/2019	0,85%	0,19	22,49	22,30	22,30	22,49	9K	3
13/03/2019	-0,89%	-0,20	22,30	22,52	22,30	22,52	11K	2
12/03/2019	0,00%	0,00	22,50	22,51	22,50	22,51	27K	4
11/03/2019	0,36%	0,08	22,50	22,49	22,34	22,51	502K	6
07/03/2019	-0,27%	-0,06	22,42	22,30	22,00	22,42	127K	8
06/03/2019	0,09%	0,02	22,48	22,48	22,48	22,48	2K	1
28/02/2019	1,17%	0,26	22,46	22,46	22,46	22,46	11K	1
27/02/2019	-0,45%	-0,10	22,20	22,48	22,20	22,48	4K	2
26/02/2019	0,00%	0,00	22,30	22,31	22,30	22,49	25K	6
25/02/2019	-0,84%	-0,19	22,30	22,60	22,30	22,60	34K	9
22/02/2019	0,85%	0,19	22,49	22,01	22,01	22,49	117K	3
21/02/2019	-0,89%	-0,20	22,30	22,25	22,25	23,00	75K	17
20/02/2019	-0,92%	-0,21	22,50	22,70	22,49	22,70	63K	9
19/02/2019	0,00%	0,00	22,71	22,70	22,70	22,71	11K	5
18/02/2019	0,22%	0,05	22,71	22,75	22,50	22,90	111K	15
15/02/2019	3,05%	0,67	22,66	22,48	22,40	22,80	97K	15
14/02/2019	2,28%	0,49	21,99	21,50	21,50	21,99	13K	6
13/02/2019	0,05%	0,01	21,50	21,80	21,50	22,22	35K	8
12/02/2019	0,14%	0,03	21,49	21,46	21,00	21,49	43K	14
11/02/2019	4,68%	0,96	21,46	20,50	20,50	21,46	11K	5
08/02/2019	-0,97%	-0,20	20,50	20,99	20,50	20,99	4K	2
07/02/2019	1,07%	0,22	20,70	21,18	20,45	21,19	14K	7
06/02/2019	-0,10%	-0,02	20,48	20,50	20,00	20,50	30K	9
05/02/2019	0,00%	0,00	20,50	20,50	20,50	20,51	96K	12
04/02/2019	2,50%	0,50	20,50	20,00	19,80	21,00	128K	12
01/02/2019	0,10%	0,02	20,00	19,98	19,98	20,00	170K	17
31/01/2019	-0,05%	-0,01	19,98	19,98	19,90	19,98	313K	22
30/01/2019	0,00%	0,00	19,99	19,97	19,80	20,00	128K	15

Date,Open,High,Low,Close,Volume
18-Jul-19,22.50,22.50,22.50,22.50,15750
17-Jul-19,22.49,22.49,22.49,22.49,2249
16-Jul-19,22.00,22.70,21.99,22.50,28852
15-Jul-19,22.00,22.00,22.00,22.00,28600
12-Jul-19,22.00,22.00,22.00,22.00,52800
11-Jul-19,22.00,22.00,22.00,22.00,17600
10-Jul-19,22.00,22.00,21.70,22.00,142730
08-Jul-19,21.19,21.70,21.00,21.70,70362
05-Jul-19,20.98,21.24,20.41,20.46,113401
04-Jul-19,20.67,21.05,20.60,20.60,66097
03-Jul-19,20.69,21.20,20.40,20.62,157158
02-Jul-19,20.75,21.85,20.41,21.60,58777
01-Jul-19,21.85,21.85,21.00,21.85,114396
28-Jun-19,21.85,21.85,21.78,21.78,15253
27-Jun-19,21.69,21.70,21.69,21.70,28206
26-Jun-19,21.79,21.79,21.79,21.79,2179
25-Jun-19,20.80,21.65,20.80,21.65,38824
24-Jun-19,20.84,21.65,20.84,21.65,21317
21-Jun-19,21.50,21.50,21.00,21.00,21050
19-Jun-19,21.39,21.39,21.00,21.00,16958
18-Jun-19,21.00,21.28,20.95,20.95,37886
17-Jun-19,21.00,21.29,20.80,21.29,16729
14-Jun-19,21.86,21.86,20.80,20.80,64342
13-Jun-19,21.47,21.47,21.39,21.39,6430
11-Jun-19,20.99,20.99,20.99,20.99,2099
10-Jun-19,21.15,21.44,21.00,21.14,76027
07-Jun-19,21.50,21.50,21.30,21.50,150395
06-Jun-19,21.86,21.86,21.86,21.86,2186
05-Jun-19,22.49,22.49,21.31,21.49,181815
04-Jun-19,21.99,21.99,21.99,21.99,2199
03-Jun-19,21.11,21.84,21.11,21.50,176525
31-May-19,22.50,22.50,22.50,22.50,4500
30-May-19,22.70,22.70,22.20,22.50,11210
29-May-19,22.48,22.48,22.48,22.48,31472
27-May-19,22.79,22.79,22.79,22.79,31906
24-May-19,22.85,22.85,22.85,22.85,2285
23-May-19,21.80,22.76,21.80,22.50,20337
21-May-19,22.87,22.87,22.80,22.87,31990
20-May-19,22.89,22.89,22.89,22.89,2289
17-May-19,22.00,22.40,22.00,22.40,40040
16-May-19,22.30,22.88,22.00,22.87,29316
15-May-19,22.96,22.96,22.96,22.96,2296
14-May-19,22.99,22.99,22.99,22.99,22990
13-May-19,22.51,22.99,22.51,22.99,25209
08-May-19,22.99,23.00,22.99,22.99,57485
07-May-19,22.61,22.99,22.61,22.99,73475
06-May-19,22.50,22.95,22.50,22.95,27440
30-Apr-19,22.60,22.99,22.60,22.99,38576
29-Apr-19,22.81,22.99,22.00,22.65,178897
26-Apr-19,23.09,23.09,23.09,23.09,2309
25-Apr-19,22.74,23.15,22.70,23.15,297993
24-Apr-19,22.99,22.99,22.23,22.98,29632
23-Apr-19,23.10,23.29,23.10,23.29,9259
22-Apr-19,23.00,23.30,23.00,23.30,111667
18-Apr-19,22.21,23.30,22.21,23.30,4551
17-Apr-19,23.30,23.30,23.30,23.30,2330
16-Apr-19,22.05,23.05,21.90,23.05,87192
15-Apr-19,22.98,22.98,22.98,22.98,6894
10-Apr-19,23.29,23.29,23.29,23.29,2329
09-Apr-19,23.30,23.30,23.00,23.00,9230
05-Apr-19,23.24,23.30,22.10,23.30,43788
03-Apr-19,23.25,23.25,23.25,23.25,4650
02-Apr-19,23.29,23.29,23.29,23.29,2329
01-Apr-19,23.19,23.19,23.19,23.19,30147
29-Mar-19,23.19,23.19,22.20,23.19,34686
28-Mar-19,23.19,23.20,23.18,23.20,169293
27-Mar-19,23.20,23.20,23.00,23.20,11579
26-Mar-19,23.20,23.20,23.20,23.20,53360
25-Mar-19,23.10,23.16,23.10,23.16,13890
21-Mar-19,23.16,23.16,23.16,23.16,4632
19-Mar-19,22.60,22.60,22.60,22.60,2260
18-Mar-19,22.20,22.47,22.10,22.47,13346
15-Mar-19,22.47,22.50,22.47,22.49,53972
14-Mar-19,22.30,22.49,22.30,22.49,8969
13-Mar-19,22.52,22.52,22.30,22.30,11238
12-Mar-19,22.51,22.51,22.50,22.50,27005
11-Mar-19,22.49,22.51,22.34,22.50,501535
07-Mar-19,22.30,22.42,22.00,22.42,127076
06-Mar-19,22.48,22.48,22.48,22.48,2248
28-Feb-19,22.46,22.46,22.46,22.46,11230
27-Feb-19,22.48,22.48,22.20,22.20,4468
26-Feb-19,22.31,22.49,22.30,22.30,24630
25-Feb-19,22.60,22.60,22.30,22.30,33770
22-Feb-19,22.01,22.49,22.01,22.49,116900
21-Feb-19,22.25,23.00,22.25,22.30,74715
20-Feb-19,22.70,22.70,22.49,22.50,63021
19-Feb-19,22.70,22.71,22.70,22.71,11354
18-Feb-19,22.75,22.90,22.50,22.71,111475
15-Feb-19,22.48,22.80,22.40,22.66,97286
14-Feb-19,21.50,21.99,21.50,21.99,12949
13-Feb-19,21.80,22.22,21.50,21.50,34601
12-Feb-19,21.46,21.49,21.00,21.49,42523
11-Feb-19,20.50,21.46,20.50,21.46,10514
08-Feb-19,20.99,20.99,20.50,20.50,4149
07-Feb-19,21.18,21.19,20.45,20.70,14499
06-Feb-19,20.50,20.50,20.00,20.48,30251
05-Feb-19,20.50,20.51,20.50,20.50,96355
04-Feb-19,20.00,21.00,19.80,20.50,128183
01-Feb-19,19.98,20.00,19.98,20.00,169910
31-Jan-19,19.98,19.98,19.90,19.98,312851
30-Jan-19,19.97,20.00,19.80,19.99,127889
29-Jan-19,19.99,19.99,19.80,19.99,127889
28-Jan-19,19.99,19.99,19.99,19.99,127889
24-Jan-19,19.94,20.00,19.80,20.00,127889
23-Jan-19,20.00,20.00,19.99,20.00,127889
22-Jan-19,20.00,20.00,19.59,19.59,127889
21-Jan-19,19.99,20.00,19.99,19.99,127889
18-Jan-19,20.00,20.00,19.98,19.98,127889
17-Jan-19,19.99,20.00,19.99,20.00,127889
16-Jan-19,20.40,20.40,19.99,19.99,127889
15-Jan-19,20.38,20.40,20.38,20.40,127889
14-Jan-19,19.89,20.00,19.89,19.90,127889
11-Jan-19,19.89,19.89,19.88,19.89,127889
10-Jan-19,19.70,19.89,19.50,19.89,127889
09-Jan-19,19.79,19.79,19.68,19.70,127889
08-Jan-19,19.88,19.88,19.79,19.79,127889
07-Jan-19,19.50,19.89,19.50,19.80,127889
04-Jan-19,19.50,19.99,19.50,19.89,127889
03-Jan-19,18.29,19.70,18.20,19.50,127889
02-Jan-19,18.40,18.65,18.01,18.20,127889
28-Dec-18,18.13,18.28,18.00,18.27,127889
27-Dec-18,18.15,18.15,18.10,18.10,127889
26-Dec-18,18.00,18.00,17.50,18.00,127889
21-Dec-18,18.00,18.30,18.00,18.25,127889
20-Dec-18,17.99,18.10,17.99,18.10,127889
19-Dec-18,17.45,17.67,17.00,17.67,127889
18-Dec-18,17.99,17.99,17.15,17.30,127889
17-Dec-18,17.40,17.40,17.40,17.40,127889
14-Dec-18,17.49,17.70,17.47,17.70,127889
13-Dec-18,17.19,17.49,17.00,17.48,127889
12-Dec-18,17.17,17.18,16.99,16.99,127889
11-Dec-18,16.52,17.19,16.52,16.99,127889
10-Dec-18,17.00,17.40,16.89,17.00,127889
07-Dec-18,17.60,17.60,17.10,17.49,127889

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EMAE4