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
26/07/2024	-0,22%	-0,10	46,40	46,49	46,00	46,50	69K	12
25/07/2024	1,09%	0,50	46,50	46,79	46,49	46,79	23K	4
24/07/2024	-0,26%	-0,12	46,00	46,50	46,00	47,00	65K	13
23/07/2024	-1,87%	-0,88	46,12	47,00	46,12	47,48	201K	37
22/07/2024	-0,89%	-0,42	47,00	48,99	47,00	52,00	128K	22
19/07/2024	-5,76%	-2,90	47,42	50,49	47,42	50,49	331K	50
18/07/2024	-0,81%	-0,41	50,32	49,65	49,65	50,39	50K	6
17/07/2024	-0,16%	-0,08	50,73	50,81	50,40	50,81	20K	4
16/07/2024	-0,18%	-0,09	50,81	50,90	50,81	50,90	10K	2
15/07/2024	2,46%	1,22	50,90	50,01	48,63	51,90	216K	16
12/07/2024	1,85%	0,90	49,68	50,00	48,50	50,00	118K	9
11/07/2024	3,35%	1,58	48,78	47,99	47,99	48,78	43K	7
10/07/2024	-2,88%	-1,40	47,20	47,53	47,20	47,82	152K	29
09/07/2024	1,27%	0,61	48,60	48,65	48,48	48,65	29K	6
08/07/2024	-0,52%	-0,25	47,99	48,17	47,25	48,23	53K	8
05/07/2024	0,52%	0,25	48,24	48,50	48,24	48,50	29K	6
04/07/2024	0,65%	0,31	47,99	47,22	47,22	47,99	38K	5
03/07/2024	0,25%	0,12	47,68	47,39	47,30	48,00	166K	17
02/07/2024	-0,02%	-0,01	47,56	47,53	46,51	47,57	137K	23
01/07/2024	-0,04%	-0,02	47,57	47,57	47,40	47,57	19K	3
28/06/2024	1,34%	0,63	47,59	47,59	46,99	47,59	24K	5
27/06/2024	-1,12%	-0,53	46,96	47,59	46,53	47,60	52K	11
26/06/2024	0,02%	0,01	47,49	47,41	46,96	47,50	71K	12
25/06/2024	0,61%	0,29	47,48	47,19	47,18	47,48	38K	5
24/06/2024	-0,42%	-0,20	47,19	46,90	46,51	47,19	70K	12
21/06/2024	0,00%	0,00	47,39	43,65	43,65	47,46	214K	22
20/06/2024	0,98%	0,46	47,39	46,89	46,50	47,39	80K	14
19/06/2024	0,32%	0,15	46,93	46,79	46,21	47,01	75K	7
18/06/2024	0,32%	0,15	46,78	46,01	46,01	46,78	98K	20
17/06/2024	0,28%	0,13	46,63	46,79	46,02	46,79	60K	9
14/06/2024	0,74%	0,34	46,50	46,78	46,18	46,78	46K	7
13/06/2024	-0,58%	-0,27	46,16	46,11	46,10	47,20	28K	6
12/06/2024	-0,54%	-0,25	46,43	47,96	46,43	47,96	42K	9
11/06/2024	-3,09%	-1,49	46,68	48,29	46,50	48,29	277K	42
10/06/2024	2,47%	1,16	48,17	49,87	47,21	49,87	15K	3
07/06/2024	-0,23%	-0,11	47,01	48,38	47,01	48,38	57K	12
06/06/2024	-0,06%	-0,03	47,12	47,97	47,12	48,00	100K	17
05/06/2024	-1,81%	-0,87	47,15	47,34	47,15	47,35	94K	14
04/06/2024	0,04%	0,02	48,02	48,20	47,35	48,20	29K	6
03/06/2024	1,29%	0,61	48,00	47,60	47,60	48,00	19K	4
31/05/2024	-0,44%	-0,21	47,39	47,60	47,21	48,59	100K	18
29/05/2024	-0,83%	-0,40	47,60	48,00	47,42	48,39	96K	20
28/05/2024	-3,90%	-1,95	48,00	50,50	48,00	50,50	353K	45
27/05/2024	0,91%	0,45	49,95	49,52	49,45	49,99	60K	7
24/05/2024	-0,72%	-0,36	49,50	50,10	48,61	50,10	134K	21
23/05/2024	4,16%	1,99	49,86	48,00	47,50	49,86	144K	23
22/05/2024	-0,99%	-0,48	47,87	48,00	47,40	48,89	153K	18
21/05/2024	1,58%	0,75	48,35	48,00	47,02	48,55	192K	38
20/05/2024	-1,51%	-0,73	47,60	48,01	47,01	48,02	467K	65
17/05/2024	-3,03%	-1,51	48,33	50,46	48,17	50,46	470K	77
16/05/2024	-1,64%	-0,83	49,84	51,82	49,84	51,82	312K	48
15/05/2024	-2,54%	-1,32	50,67	51,88	50,36	51,88	183K	26
14/05/2024	-0,95%	-0,50	51,99	51,40	50,86	51,99	108K	15
13/05/2024	0,00%	0,00	52,49	52,01	51,50	52,99	110K	18
10/05/2024	-0,96%	-0,51	52,49	53,20	49,01	53,29	232K	29
09/05/2024	0,38%	0,20	53,00	52,90	52,00	53,00	58K	7
08/05/2024	-2,44%	-1,32	52,80	54,00	52,51	54,84	165K	15
07/05/2024	1,16%	0,62	54,12	54,99	53,01	54,99	103K	15
06/05/2024	-6,81%	-3,91	53,50	57,45	50,56	57,95	1M	202
03/05/2024	-0,98%	-0,57	57,41	58,10	54,96	58,10	479K	70
02/05/2024	0,49%	0,28	57,98	57,70	56,06	58,00	132K	19
30/04/2024	-0,94%	-0,55	57,70	58,30	56,50	58,84	178K	22
29/04/2024	-0,94%	-0,55	58,25	58,94	56,00	58,99	207K	27
26/04/2024	2,73%	1,56	58,80	57,10	57,02	59,35	268K	37
25/04/2024	10,08%	5,24	57,24	52,00	52,00	57,24	451K	62
24/04/2024	4,00%	2,00	52,00	51,39	50,00	52,00	236K	41
23/04/2024	-4,69%	-2,46	50,00	52,91	49,58	54,03	799K	112
22/04/2024	-3,57%	-1,94	52,46	56,75	52,46	60,00	1M	150
19/04/2024	-28,42%	-21,60	54,40	75,20	50,60	80,00	5M	513
18/04/2024	11,39%	7,77	76,00	69,49	69,03	76,17	1M	144
17/04/2024	-2,51%	-1,76	68,23	71,96	67,15	72,00	1M	138
16/04/2024	-9,10%	-7,01	69,99	75,55	69,99	75,55	2M	171
15/04/2024	-1,14%	-0,89	77,00	77,49	75,20	77,70	490K	55
12/04/2024	1,16%	0,89	77,89	78,48	76,17	80,50	2M	182
11/04/2024	-1,91%	-1,50	77,00	79,00	76,50	80,72	1M	108
10/04/2024	-1,00%	-0,79	78,50	78,93	76,04	79,90	856K	47
09/04/2024	-0,69%	-0,55	79,29	82,00	78,00	82,00	786K	75
08/04/2024	0,30%	0,24	79,84	79,60	78,50	80,89	381K	46
05/04/2024	2,05%	1,60	79,60	78,40	72,00	79,89	172K	21
04/04/2024	2,65%	2,01	78,00	75,76	75,03	79,20	902K	68
03/04/2024	7,03%	4,99	75,99	70,99	68,00	75,99	729K	66
02/04/2024	0,00%	0,00	71,00	70,50	69,02	71,00	154K	17
01/04/2024	1,46%	1,02	71,00	69,98	69,98	72,48	193K	23
28/03/2024	-0,03%	-0,02	69,98	70,20	68,51	71,95	188K	20
27/03/2024	0,01%	0,01	70,00	69,99	68,13	70,15	126K	10
26/03/2024	-0,01%	-0,01	69,99	70,00	68,21	70,30	160K	19
25/03/2024	0,29%	0,20	70,00	69,68	68,56	71,12	237K	29
22/03/2024	-0,27%	-0,19	69,80	70,50	68,57	72,70	508K	45
21/03/2024	0,01%	0,01	69,99	71,00	68,00	71,10	299K	34
20/03/2024	4,78%	3,19	69,98	66,69	66,00	70,34	654K	63
19/03/2024	1,20%	0,79	66,79	64,99	59,00	66,79	2M	178
18/03/2024	-13,50%	-10,30	66,00	77,43	66,00	77,43	1M	148
15/03/2024	-7,49%	-6,18	76,30	83,00	76,00	83,00	1M	87
14/03/2024	-2,39%	-2,02	82,48	85,50	80,00	85,51	1M	69
13/03/2024	3,71%	3,02	84,50	81,81	81,81	89,00	2M	154
12/03/2024	1,98%	1,58	81,48	80,50	79,91	84,00	1M	81
11/03/2024	-0,11%	-0,09	79,90	79,99	78,00	80,99	941K	58
08/03/2024	5,25%	3,99	79,99	77,00	77,00	81,00	2M	92
07/03/2024	6,29%	4,50	76,00	71,78	71,05	78,00	2M	118
06/03/2024	0,00%	0,00	71,50	71,50	71,00	71,50	400K	22
05/03/2024	0,32%	0,23	71,50	71,20	70,13	71,50	569K	47
04/03/2024	4,26%	2,91	71,27	69,00	69,00	71,31	459K	41
01/03/2024	5,12%	3,33	68,36	66,48	66,48	68,36	371K	32
29/02/2024	0,05%	0,03	65,03	64,98	64,41	66,00	182K	23
28/02/2024	0,03%	0,02	65,00	65,01	63,83	65,01	39K	4
27/02/2024	1,50%	0,96	64,98	64,20	63,10	65,00	135K	17
26/02/2024	0,77%	0,49	64,02	62,87	62,87	64,30	236K	22
23/02/2024	1,83%	1,14	63,53	62,99	61,00	63,53	206K	16
22/02/2024	2,31%	1,41	62,39	61,00	60,40	62,39	98K	14
21/02/2024	0,13%	0,08	60,98	60,26	59,94	61,25	188K	18
20/02/2024	-0,08%	-0,05	60,90	60,01	59,21	60,94	695K	34
19/02/2024	0,74%	0,45	60,95	60,51	60,00	60,98	48K	7
16/02/2024	4,31%	2,50	60,50	58,96	58,69	60,50	178K	16
15/02/2024	-1,44%	-0,85	58,00	58,84	58,00	58,85	169K	22
14/02/2024	-0,14%	-0,08	58,85	58,82	58,30	58,85	147K	15
08/02/2024	2,68%	1,54	58,93	57,53	57,00	58,93	104K	13
07/02/2024	0,00%	0,00	57,39	57,39	56,53	57,60	165K	23
06/02/2024	3,02%	1,68	57,39	56,89	55,81	57,40	169K	23
05/02/2024	-1,40%	-0,79	55,71	56,41	55,71	57,17	123K	16
02/02/2024	0,44%	0,25	56,50	57,13	56,50	57,14	46K	6
01/02/2024	0,00%	0,00	56,25	56,69	56,25	56,69	51K	7
31/01/2024	-0,27%	-0,15	56,25	56,00	56,00	56,85	45K	8
30/01/2024	-1,43%	-0,82	56,40	57,19	56,02	57,20	129K	16
29/01/2024	-1,16%	-0,67	57,22	57,11	56,50	57,29	285K	26
26/01/2024	0,52%	0,30	57,89	57,00	56,76	57,89	86K	11
25/01/2024	0,70%	0,40	57,59	57,59	57,59	57,59	6K	1
24/01/2024	0,16%	0,09	57,19	56,23	55,90	57,47	197K	26
23/01/2024	1,06%	0,60	57,10	57,00	57,00	57,10	154K	13
22/01/2024	-0,76%	-0,43	56,50	56,50	56,50	56,50	17K	1
19/01/2024	-1,66%	-0,96	56,93	57,89	56,92	58,38	143K	22
18/01/2024	-1,01%	-0,59	57,89	58,46	57,10	59,00	157K	19
17/01/2024	0,38%	0,22	58,48	58,24	57,60	58,48	52K	6
16/01/2024	-0,07%	-0,04	58,26	58,28	57,13	58,28	29K	5
15/01/2024	-	-	58,30	57,70	57,27	58,45	98K	15

Date,Open,High,Low,Close,Volume
26-Jul-24,46.49,46.50,46.00,46.40,69443
25-Jul-24,46.79,46.79,46.49,46.50,23278
24-Jul-24,46.50,47.00,46.00,46.00,64851
23-Jul-24,47.00,47.48,46.12,46.12,200960
22-Jul-24,48.99,52.00,47.00,47.00,128272
19-Jul-24,50.49,50.49,47.42,47.42,330850
18-Jul-24,49.65,50.39,49.65,50.32,49791
17-Jul-24,50.81,50.81,50.40,50.73,20272
16-Jul-24,50.90,50.90,50.81,50.81,10171
15-Jul-24,50.01,51.90,48.63,50.90,215527
12-Jul-24,50.00,50.00,48.50,49.68,118378
11-Jul-24,47.99,48.78,47.99,48.78,43485
10-Jul-24,47.53,47.82,47.20,47.20,151837
09-Jul-24,48.65,48.65,48.48,48.60,29130
08-Jul-24,48.17,48.23,47.25,47.99,52672
05-Jul-24,48.50,48.50,48.24,48.24,29063
04-Jul-24,47.22,47.99,47.22,47.99,37958
03-Jul-24,47.39,48.00,47.30,47.68,166457
02-Jul-24,47.53,47.57,46.51,47.56,137145
01-Jul-24,47.57,47.57,47.40,47.57,18994
28-Jun-24,47.59,47.59,46.99,47.59,23649
27-Jun-24,47.59,47.60,46.53,46.96,52017
26-Jun-24,47.41,47.50,46.96,47.49,70983
25-Jun-24,47.19,47.48,47.18,47.48,37791
24-Jun-24,46.90,47.19,46.51,47.19,70425
21-Jun-24,43.65,47.46,43.65,47.39,214021
20-Jun-24,46.89,47.39,46.50,47.39,79511
19-Jun-24,46.79,47.01,46.21,46.93,74974
18-Jun-24,46.01,46.78,46.01,46.78,97517
17-Jun-24,46.79,46.79,46.02,46.63,60093
14-Jun-24,46.78,46.78,46.18,46.50,46459
13-Jun-24,46.11,47.20,46.10,46.16,27857
12-Jun-24,47.96,47.96,46.43,46.43,42099
11-Jun-24,48.29,48.29,46.50,46.68,277466
10-Jun-24,49.87,49.87,47.21,48.17,14525
07-Jun-24,48.38,48.38,47.01,47.01,56794
06-Jun-24,47.97,48.00,47.12,47.12,99643
05-Jun-24,47.34,47.35,47.15,47.15,94418
04-Jun-24,48.20,48.20,47.35,48.02,28694
03-Jun-24,47.60,48.00,47.60,48.00,19160
31-May-24,47.60,48.59,47.21,47.39,100172
29-May-24,48.00,48.39,47.42,47.60,95556
28-May-24,50.50,50.50,48.00,48.00,352844
27-May-24,49.52,49.99,49.45,49.95,59727
24-May-24,50.10,50.10,48.61,49.50,133919
23-May-24,48.00,49.86,47.50,49.86,144159
22-May-24,48.00,48.89,47.40,47.87,153365
21-May-24,48.00,48.55,47.02,48.35,191522
20-May-24,48.01,48.02,47.01,47.60,466791
17-May-24,50.46,50.46,48.17,48.33,470198
16-May-24,51.82,51.82,49.84,49.84,312134
15-May-24,51.88,51.88,50.36,50.67,183171
14-May-24,51.40,51.99,50.86,51.99,108419
13-May-24,52.01,52.99,51.50,52.49,109539
10-May-24,53.20,53.29,49.01,52.49,231762
09-May-24,52.90,53.00,52.00,53.00,57591
08-May-24,54.00,54.84,52.51,52.80,164897
07-May-24,54.99,54.99,53.01,54.12,102785
06-May-24,57.45,57.95,50.56,53.50,1209476
03-May-24,58.10,58.10,54.96,57.41,479340
02-May-24,57.70,58.00,56.06,57.98,132099
30-Apr-24,58.30,58.84,56.50,57.70,177625
29-Apr-24,58.94,58.99,56.00,58.25,206601
26-Apr-24,57.10,59.35,57.02,58.80,268484
25-Apr-24,52.00,57.24,52.00,57.24,450943
24-Apr-24,51.39,52.00,50.00,52.00,235578
23-Apr-24,52.91,54.03,49.58,50.00,799330
22-Apr-24,56.75,60.00,52.46,52.46,1397928
19-Apr-24,75.20,80.00,50.60,54.40,5051052
18-Apr-24,69.49,76.17,69.03,76.00,1223017
17-Apr-24,71.96,72.00,67.15,68.23,1362898
16-Apr-24,75.55,75.55,69.99,69.99,1552889
15-Apr-24,77.49,77.70,75.20,77.00,489944
12-Apr-24,78.48,80.50,76.17,77.89,2156713
11-Apr-24,79.00,80.72,76.50,77.00,1428296
10-Apr-24,78.93,79.90,76.04,78.50,855963
09-Apr-24,82.00,82.00,78.00,79.29,786160
08-Apr-24,79.60,80.89,78.50,79.84,381279
05-Apr-24,78.40,79.89,72.00,79.60,171929
04-Apr-24,75.76,79.20,75.03,78.00,902058
03-Apr-24,70.99,75.99,68.00,75.99,728739
02-Apr-24,70.50,71.00,69.02,71.00,154264
01-Apr-24,69.98,72.48,69.98,71.00,193185
28-Mar-24,70.20,71.95,68.51,69.98,187615
27-Mar-24,69.99,70.15,68.13,70.00,125852
26-Mar-24,70.00,70.30,68.21,69.99,160102
25-Mar-24,69.68,71.12,68.56,70.00,237060
22-Mar-24,70.50,72.70,68.57,69.80,507988
21-Mar-24,71.00,71.10,68.00,69.99,299009
20-Mar-24,66.69,70.34,66.00,69.98,653561
19-Mar-24,64.99,66.79,59.00,66.79,1571869
18-Mar-24,77.43,77.43,66.00,66.00,1488931
15-Mar-24,83.00,83.00,76.00,76.30,1145021
14-Mar-24,85.50,85.51,80.00,82.48,1243661
13-Mar-24,81.81,89.00,81.81,84.50,2231779
12-Mar-24,80.50,84.00,79.91,81.48,1302186
11-Mar-24,79.99,80.99,78.00,79.90,940734
08-Mar-24,77.00,81.00,77.00,79.99,1612856
07-Mar-24,71.78,78.00,71.05,76.00,1882303
06-Mar-24,71.50,71.50,71.00,71.50,400282
05-Mar-24,71.20,71.50,70.13,71.50,568980
04-Mar-24,69.00,71.31,69.00,71.27,458806
01-Mar-24,66.48,68.36,66.48,68.36,371381
29-Feb-24,64.98,66.00,64.41,65.03,182418
28-Feb-24,65.01,65.01,63.83,65.00,38884
27-Feb-24,64.20,65.00,63.10,64.98,135258
26-Feb-24,62.87,64.30,62.87,64.02,236060
23-Feb-24,62.99,63.53,61.00,63.53,206188
22-Feb-24,61.00,62.39,60.40,62.39,98211
21-Feb-24,60.26,61.25,59.94,60.98,187812
20-Feb-24,60.01,60.94,59.21,60.90,695274
19-Feb-24,60.51,60.98,60.00,60.95,48346
16-Feb-24,58.96,60.50,58.69,60.50,178124
15-Feb-24,58.84,58.85,58.00,58.00,168942
14-Feb-24,58.82,58.85,58.30,58.85,147020
08-Feb-24,57.53,58.93,57.00,58.93,103890
07-Feb-24,57.39,57.60,56.53,57.39,165471
06-Feb-24,56.89,57.40,55.81,57.39,169429
05-Feb-24,56.41,57.17,55.71,55.71,123308
02-Feb-24,57.13,57.14,56.50,56.50,45630
01-Feb-24,56.69,56.69,56.25,56.25,50801
31-Jan-24,56.00,56.85,56.00,56.25,45135
30-Jan-24,57.19,57.20,56.02,56.40,129356
29-Jan-24,57.11,57.29,56.50,57.22,284709
26-Jan-24,57.00,57.89,56.76,57.89,85780
25-Jan-24,57.59,57.59,57.59,57.59,5759
24-Jan-24,56.23,57.47,55.90,57.19,197366
23-Jan-24,57.00,57.10,57.00,57.10,154138
22-Jan-24,56.50,56.50,56.50,56.50,16950
19-Jan-24,57.89,58.38,56.92,56.93,143092
18-Jan-24,58.46,59.00,57.10,57.89,156616
17-Jan-24,58.24,58.48,57.60,58.48,52183
16-Jan-24,58.28,58.28,57.13,58.26,28793
15-Jan-24,57.70,58.45,57.27,58.30,98301

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EMAE4