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
08/07/2020-2,10%-0,6530,3030,9829,7630,98533K75
07/07/2020-0,13%-0,0430,9530,0130,0030,9664K17
06/07/20200,00%0,0030,9930,9829,4130,99275K43
03/07/20203,06%0,9230,9930,0730,0730,99235K42
02/07/20200,00%0,0030,0730,1329,6130,13159K35
01/07/2020-3,00%-0,9330,0730,5030,0630,98195K36
30/06/20200,00%0,0031,0031,1130,5031,11132K27
29/06/2020-0,61%-0,1931,0030,3730,3731,12144K21
26/06/20201,04%0,3231,1931,2331,1831,2331K8
25/06/20201,88%0,5730,8730,6930,6031,39182K19
24/06/2020-2,54%-0,7930,3030,0029,9530,9452K15
23/06/2020-0,51%-0,1631,0931,4930,3431,49158K29
22/06/20200,19%0,0631,2531,4830,3031,48162K27
19/06/20200,06%0,0231,1931,1730,8531,1999K21
18/06/20200,81%0,2531,1730,9930,1731,19149K12
17/06/2020-0,16%-0,0530,9230,9430,3131,00133K28
16/06/20202,55%0,7730,9730,3029,6331,01210K25
15/06/20200,17%0,0530,2029,4029,4030,66111K27
12/06/20200,43%0,1330,1530,2128,9930,45232K37
10/06/2020-2,50%-0,7730,0230,8229,7431,44196K39
09/06/2020-0,29%-0,0930,7930,8930,0130,89264K36
08/06/20203,62%1,0830,8830,4830,3030,88280K42
05/06/20201,36%0,4029,8029,6128,9030,00600K69
04/06/20200,00%0,0029,4028,9928,6329,47114K29
03/06/20202,40%0,6929,4029,4828,6429,50431K66
02/06/2020-0,97%-0,2828,7128,9928,5629,49292K51
01/06/20200,00%0,0028,9928,9828,9028,9999K20
29/05/20201,76%0,5028,9928,4728,0128,9983K18
28/05/2020-1,76%-0,5128,4929,4627,8029,46264K45
27/05/20201,40%0,4029,0028,6028,1329,1995K24
26/05/20202,14%0,6028,6027,6027,6028,6597K20
25/05/20203,13%0,8528,0027,9827,0528,10145K43
22/05/2020-0,07%-0,0227,1526,6126,6127,1527K7
21/05/2020-1,66%-0,4627,1727,0026,0427,17121K24
20/05/20202,41%0,6527,6327,4926,0227,8077K18
19/05/20200,71%0,1926,9827,2426,6927,2586K16
18/05/20202,53%0,6626,7926,9925,6527,30178K27
15/05/20200,58%0,1526,1326,0025,1026,81209K38
14/05/2020-0,08%-0,0225,9826,0024,9926,40171K33
13/05/2020-3,74%-1,0126,0027,0126,0027,26177K30
12/05/20200,00%0,0027,0127,7927,0127,79104K26
11/05/2020-4,12%-1,1627,0128,0027,0128,3059K10
08/05/2020-1,16%-0,3328,1729,0028,1629,50138K24
07/05/2020-3,13%-0,9228,5029,0028,5029,24279K16
06/05/2020-1,14%-0,3429,4229,0128,0429,5066K17
05/05/20202,66%0,7729,7629,7329,0329,8971K15
04/05/2020-2,72%-0,8128,9928,7228,7029,2896K23
30/04/20200,34%0,1029,8029,6828,2129,8998K22
29/04/20203,27%0,9429,7028,7628,7029,9997K22
28/04/20202,09%0,5928,7628,2828,0128,90249K38
27/04/20201,70%0,4728,1727,5726,6928,40359K56
24/04/2020-2,09%-0,5927,7027,7426,5027,74315K58
23/04/2020-0,74%-0,2128,2929,0026,9729,00285K48
22/04/20201,93%0,5428,5028,1028,0728,67470K56
20/04/2020-2,88%-0,8327,9628,7027,0028,70267K51
17/04/20202,71%0,7628,7928,6026,7329,50400K43
16/04/2020-3,58%-1,0428,0329,4028,0229,97651K110
15/04/20200,59%0,1729,0728,6626,7329,87291K63
14/04/20202,30%0,6528,9028,5028,5029,39437K54
13/04/20204,32%1,1728,2527,5427,2028,90547K78
09/04/2020-0,15%-0,0427,0827,4926,3927,68254K53
08/04/20202,57%0,6827,1227,1626,2327,16171K42
07/04/20204,92%1,2426,4426,9026,2027,40307K58
06/04/2020-2,70%-0,7025,2024,9524,9526,50319K53
03/04/2020-4,07%-1,1025,9027,0024,5027,00163K32
02/04/20201,35%0,3627,0027,0026,1227,8962K18
01/04/2020-0,22%-0,0626,6426,2024,5026,64338K64
31/03/20200,07%0,0226,7026,6025,7026,7082K17
30/03/2020-0,63%-0,1726,6826,2225,9726,8274K14
27/03/2020-0,56%-0,1526,8525,0625,0626,8581K18
26/03/20200,75%0,2027,0026,8026,0027,15104K24
25/03/20203,47%0,9026,8025,0025,0026,9982K21
24/03/2020-1,48%-0,3925,9028,3025,5928,30139K43
23/03/2020-2,63%-0,7126,2924,0323,0026,45128K36
20/03/20204,05%1,0527,0026,9024,5228,90218K38
19/03/202011,37%2,6525,9521,4519,5725,95468K87
18/03/2020-9,69%-2,5023,3025,0520,5025,05617K62
17/03/2020-4,41%-1,1925,8028,0025,0528,80187K36
16/03/2020-5,46%-1,5626,9928,4723,5028,47113K24
13/03/20208,35%2,2028,5527,9926,3628,91177K36
12/03/2020-12,14%-3,6426,3528,0023,5028,00223K47
11/03/2020-4,76%-1,5029,9931,4928,6531,49236K25
10/03/20205,67%1,6931,4934,6930,0034,69265K46
09/03/2020-12,35%-4,2029,8031,7528,5031,75145K40
06/03/2020-9,81%-3,7034,0036,0033,5137,04386K60
05/03/2020-2,08%-0,8037,7037,5037,5038,1764K14
04/03/20201,85%0,7038,5038,6338,0038,6373K14
03/03/2020-1,54%-0,5937,8038,3937,6238,89130K30
02/03/20205,50%2,0038,3936,0236,0238,40215K40
28/02/2020-3,47%-1,3136,3937,1035,4937,47189K38
27/02/20201,89%0,7037,7037,3535,0137,88276K44
26/02/2020-5,20%-2,0337,0037,0336,5538,58157K27
21/02/20200,13%0,0539,0338,3038,3039,03276K16
20/02/2020-0,71%-0,2838,9839,2638,6839,27637K51
19/02/20200,67%0,2639,2639,0038,9039,29482K42
18/02/2020-0,46%-0,1839,0038,6038,6039,00357K30
17/02/20200,46%0,1839,1839,3939,0039,39423K57
14/02/20200,03%0,0139,0039,3938,8039,40364K30
13/02/2020-0,51%-0,2038,9937,8137,8139,38230K36
12/02/20202,46%0,9439,1938,9238,8039,54397K27
11/02/20203,21%1,1938,2537,7337,3038,50106K17
10/02/2020-3,77%-1,4537,0638,1736,2438,23231K42
07/02/2020-2,13%-0,8438,5139,5938,5139,60185K31
06/02/2020-0,25%-0,1039,3539,3939,2539,60383K52
05/02/2020-0,05%-0,0239,4538,6138,6139,60532K70
04/02/20200,20%0,0839,4739,3939,3639,75300K47
03/02/20200,72%0,2839,3939,3639,1039,39287K47
31/01/2020-0,10%-0,0439,1139,3038,5939,30308K48
30/01/2020-1,36%-0,5439,1539,5838,8539,58399K49
29/01/20200,86%0,3439,6939,6039,3039,80353K34
28/01/20201,42%0,5539,3539,0037,4039,35301K50
27/01/2020-1,15%-0,4538,8039,2538,4739,25213K40
24/01/2020-0,81%-0,3239,2539,5739,2539,74308K39
23/01/2020-0,05%-0,0239,5739,5939,3439,79289K40
22/01/20200,41%0,1639,5939,4339,2539,80483K54
21/01/20201,10%0,4339,4339,0039,0039,43950K68
20/01/20201,27%0,4939,0038,5238,2739,00604K68
17/01/20200,05%0,0238,5138,8438,5038,86568K64
16/01/2020-0,03%-0,0138,4938,9938,0038,991M77
15/01/20201,32%0,5038,5038,0638,0139,75597K79
14/01/20202,87%1,0638,0036,9436,5838,502M177
13/01/20200,00%0,0036,9436,9336,7936,94365K52
10/01/20200,41%0,1536,9436,8836,6236,94720K78
09/01/20201,29%0,4736,7936,3236,3236,86289K42
08/01/2020-1,09%-0,4036,3236,9836,1636,98401K55
07/01/20200,30%0,1136,7236,9136,6437,00362K49
06/01/2020-1,05%-0,3936,6136,9936,4536,99359K63
03/01/20200,00%0,0037,0036,9936,2437,00460K68
02/01/20200,19%0,0737,0036,9436,0537,00716K86
30/12/20190,14%0,0536,9336,9136,2336,94243K47
27/12/2019-0,16%-0,0636,8837,5036,4637,50639K88
26/12/20192,61%0,9436,9436,0035,8537,992M190
23/12/201910,77%3,5036,0032,4932,2036,002M173
20/12/2019--32,5031,4029,9033,00848K124


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br