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
04/07/20220,00%0,0034,5033,9033,8534,50131K12
01/07/20220,58%0,2034,5033,1033,1034,50102K18
30/06/20220,59%0,2034,3034,1234,0034,30409K30
29/06/2022-0,38%-0,1334,1034,3134,1034,6092K14
28/06/2022-4,68%-1,6834,2334,3134,2335,90194K34
27/06/20222,63%0,9235,9134,9934,2735,92364K29
24/06/2022-0,03%-0,0134,9934,2434,2034,9958K10
23/06/20220,00%0,0035,0034,8934,5035,00185K16
22/06/20224,51%1,5135,0032,5832,5735,50230K36
21/06/202211,82%3,5433,4931,4930,5133,50138K26
20/06/2022-0,17%-0,0529,9530,5029,8531,50197K36
17/06/2022-3,85%-1,2030,0030,5429,8031,83482K53
15/06/20220,65%0,2031,2031,5031,0031,8850K15
14/06/2022-4,62%-1,5031,0032,9030,6532,90125K38
13/06/2022-7,14%-2,5032,5035,0032,5035,00273K39
10/06/2022-6,67%-2,5035,0036,0235,0036,63188K39
09/06/2022-1,29%-0,4937,5037,8037,5037,808K2
08/06/2022-0,42%-0,1637,9936,9636,7937,9971K10
07/06/20220,71%0,2738,1538,2138,1538,218K2
06/06/20224,84%1,7537,8837,8937,0038,95109K23
03/06/20220,36%0,1336,1336,0036,0039,05199K42
02/06/20224,35%1,5036,0034,7434,7436,1979K16
01/06/2022-1,40%-0,4934,5034,5134,3234,7380K17
31/05/2022-3,10%-1,1234,9936,4834,7036,79258K52
30/05/2022-6,79%-2,6336,1139,4935,8539,58403K71
27/05/2022-3,08%-1,2338,7441,0038,7341,00119K27
26/05/20228,61%3,1739,9736,8236,8239,97190K35
25/05/20225,78%2,0136,8033,7733,7738,05339K52
24/05/20224,32%1,4434,7932,8032,6734,79219K55
23/05/20222,33%0,7633,3532,9032,9035,00152K20
20/05/20224,32%1,3532,5931,4931,1632,60526K121
19/05/2022-2,16%-0,6931,2431,9730,8533,00491K102
18/05/2022-0,50%-0,1631,9332,0031,5332,48556K97
17/05/20226,61%1,9932,0930,6130,1533,01646K148
16/05/2022-4,60%-1,4530,1032,0030,1032,00415K95
13/05/20221,77%0,5531,5531,3230,7932,00323K68
12/05/2022-7,46%-2,5031,0032,5430,8434,94448K99
11/05/20228,06%2,5033,5032,3830,6435,22629K46
10/05/20226,86%1,9931,0031,2828,6031,28650K109
09/05/2022-6,66%-2,0729,0131,0929,0131,90348K90
06/05/2022-8,48%-2,8831,0833,5131,0833,511M127
05/05/20221,80%0,6033,9633,6933,6934,0054K4
04/05/2022-2,63%-0,9033,3634,1133,1834,11158K41
03/05/2022-2,14%-0,7534,2635,0034,2635,35149K30
02/05/2022-3,02%-1,0935,0136,0034,2636,80106K23
29/04/2022-3,71%-1,3936,1037,1736,1037,49281K65
28/04/20221,88%0,6937,4936,8036,2037,49425K50
27/04/2022-0,57%-0,2136,8038,0036,5038,00252K42
26/04/2022-4,37%-1,6937,0138,9036,8038,90386K51
25/04/20220,52%0,2038,7038,4037,9538,80188K23
22/04/2022-2,51%-0,9938,5038,7137,9038,71352K38
20/04/20221,26%0,4939,4939,5039,4940,40132K15
19/04/2022-2,03%-0,8139,0039,9039,0039,92304K35
18/04/2022-0,23%-0,0939,8140,6039,8140,60164K29
14/04/2022-3,81%-1,5839,9041,0639,9041,06426K39
13/04/20220,92%0,3841,4841,0041,0041,4870K4
12/04/2022-1,44%-0,6041,1041,5141,1041,52124K17
11/04/2022-2,11%-0,9041,7042,0041,6042,59197K36
08/04/20222,85%1,1842,6041,3040,2242,60399K61
07/04/20222,25%0,9141,4240,5940,1141,45327K53
06/04/2022-1,22%-0,5040,5140,8040,2040,90138K28
05/04/20220,02%0,0141,0141,0040,8041,97149K23
04/04/20220,24%0,1041,0040,2240,1742,88322K50
01/04/20221,64%0,6640,9041,2240,7642,89384K50
31/03/20221,62%0,6440,2440,1940,1941,69282K38
30/03/2022-1,47%-0,5939,6040,2039,6040,30355K54
29/03/2022-0,84%-0,3440,1940,9040,1941,48261K43
28/03/2022-4,64%-1,9740,5343,4640,5343,46325K61
25/03/2022-1,16%-0,5042,5043,8642,5043,89267K42
24/03/2022-2,05%-0,9043,0043,1143,0044,20640K62
23/03/2022-1,68%-0,7543,9044,0143,9045,00222K36
22/03/20225,08%2,1644,6542,0941,8046,97594K80
21/03/20221,17%0,4942,4942,0041,7042,50198K34
18/03/20220,00%0,0042,0042,7841,0044,09395K46
17/03/20223,70%1,5042,0040,4040,4042,98229K37
16/03/20223,29%1,2940,5039,5539,3540,74160K30
15/03/2022-2,20%-0,8839,2139,5139,2140,30190K31
14/03/20221,73%0,6840,0940,1339,9841,50275K27
11/03/2022-3,05%-1,2439,4141,7839,4143,00314K56
10/03/2022-2,05%-0,8540,6541,9040,3341,90360K32
09/03/20221,84%0,7541,5041,9041,4742,50330K44
08/03/20222,13%0,8540,7540,0340,0241,00146K23
07/03/2022-8,49%-3,7039,9043,6039,9043,63793K134
04/03/2022-2,02%-0,9043,6044,9943,6045,39432K51
03/03/2022-4,30%-2,0044,5046,0044,5046,00326K33
02/03/20223,63%1,6346,5045,3444,8746,5091K17
25/02/2022-1,17%-0,5344,8745,4144,2048,001M136
24/02/2022-5,42%-2,6045,4048,0145,4048,011M102
23/02/2022-7,69%-4,0048,0051,9748,0051,97314K20
22/02/20225,91%2,9052,0049,1649,1052,002M259
21/02/2022-5,60%-2,9149,1052,8749,0054,80441K54
18/02/20220,02%0,0152,0152,0052,0052,5889K14
17/02/2022-0,02%-0,0152,0053,1552,0053,1547K9
16/02/2022-3,15%-1,6952,0150,8550,8553,98152K18
15/02/20221,30%0,6953,7053,4953,4954,69380K27
14/02/2022-1,83%-0,9953,0154,0952,2654,68237K40
11/02/20228,11%4,0554,0049,9549,9554,903M423
10/02/20221,94%0,9549,9549,4549,0049,95163K27
09/02/20223,11%1,4849,0047,7047,7049,00387K62
08/02/2022-0,15%-0,0747,5247,5147,4547,98291K45
07/02/2022-4,82%-2,4147,5950,3847,5950,38488K75
04/02/20220,10%0,0550,0050,0049,0250,95190K29
03/02/20223,37%1,6349,9548,9748,0049,95312K47
02/02/2022-0,86%-0,4248,3249,3247,2849,60452K73
01/02/20220,76%0,3748,7448,8048,2549,04258K36
31/01/2022-0,06%-0,0348,3749,5048,3750,85897K74
28/01/2022-5,10%-2,6048,4050,2048,4050,20586K64
27/01/2022-1,54%-0,8051,0051,7550,9052,49392K41
26/01/20223,77%1,8851,8049,6649,6651,92454K63
25/01/2022-1,54%-0,7849,9250,1347,8150,341M143
24/01/2022-1,55%-0,8050,7051,0050,0052,35829K66
21/01/2022-2,28%-1,2051,5052,0051,5052,49203K23
20/01/20221,56%0,8152,7051,8951,0152,95480K53
19/01/20220,37%0,1951,8953,4551,5053,45338K46
18/01/2022-5,14%-2,8051,7054,0151,0054,98981K138
17/01/2022-3,02%-1,7054,5056,1953,5857,00595K68
14/01/20220,55%0,3156,2055,8955,3056,28129K15
13/01/2022-1,08%-0,6155,8956,9653,5856,96566K78
12/01/20224,22%2,2956,5054,2253,5056,501M129
11/01/2022-8,43%-4,9954,2160,0053,6260,002M187
10/01/2022-13,21%-9,0159,2067,0659,0067,06701K88
07/01/2022-7,20%-5,2968,2171,9167,0574,20469K45
06/01/2022-1,67%-1,2573,5073,0872,0375,98176K20
05/01/20221,53%1,1374,7574,7968,3574,79727K85
04/01/2022-2,49%-1,8873,6275,5072,0076,49302K34
03/01/2022-0,64%-0,4975,5076,0074,5076,96703K41
30/12/20210,66%0,5075,9973,7672,4576,00942K61
29/12/20215,88%4,1975,4972,9972,2075,502M73
28/12/20216,18%4,1571,3067,2067,2071,30922K68
27/12/202111,92%7,1567,1560,1358,9367,15927K93
23/12/2021-4,69%-2,9560,0062,1560,0062,79184K29
22/12/2021-0,10%-0,0662,9564,3162,0064,31176K26
21/12/2021-1,13%-0,7263,0165,4161,3965,41202K29
20/12/2021--63,7365,7663,6265,95227K28


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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