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
17/07/2025	-0,27%	-0,08	30,07	30,00	29,96	30,07	9K	3
16/07/2025	0,84%	0,25	30,15	29,87	29,80	30,23	57K	15
15/07/2025	0,00%	0,00	29,90	29,86	29,86	29,91	9K	3
14/07/2025	-2,22%	-0,68	29,90	30,01	29,72	30,68	36K	10
11/07/2025	1,93%	0,58	30,58	30,97	29,72	30,98	21K	7
10/07/2025	0,00%	0,00	30,00	29,91	29,38	31,76	153K	36
09/07/2025	-3,23%	-1,00	30,00	30,99	30,00	31,70	229K	43

08/07/2025	-3,12%	-1,00	31,00	32,00	31,00	32,23	73K	19
07/07/2025	0,00%	0,00	32,00	32,01	31,60	32,18	16K	5
04/07/2025	0,00%	0,00	32,00	32,02	31,90	32,49	26K	8
03/07/2025	3,53%	1,09	32,00	30,96	30,87	34,00	638K	126
02/07/2025	0,03%	0,01	30,91	30,94	30,39	30,94	49K	12
01/07/2025	2,15%	0,65	30,90	30,55	30,50	31,90	95K	23
27/06/2025	0,20%	0,06	30,25	30,17	30,14	30,86	49K	13
26/06/2025	0,30%	0,09	30,19	30,16	30,11	30,35	106K	26
25/06/2025	-3,74%	-1,17	30,10	31,50	30,10	31,50	440K	40
24/06/2025	-0,38%	-0,12	31,27	31,47	31,00	32,66	142K	29
23/06/2025	0,13%	0,04	31,39	31,55	30,53	31,60	185K	30
20/06/2025	-2,03%	-0,65	31,35	32,50	31,35	32,78	125K	31
18/06/2025	-0,56%	-0,18	32,00	32,79	32,00	32,90	214K	48
17/06/2025	-2,84%	-0,94	32,18	33,12	32,18	33,49	140K	36
16/06/2025	0,42%	0,14	33,12	33,10	33,10	33,98	275K	17
13/06/2025	2,07%	0,67	32,98	32,50	31,73	33,10	95K	25
12/06/2025	0,06%	0,02	32,31	32,97	32,31	33,09	166K	32
11/06/2025	0,91%	0,29	32,29	31,56	31,56	32,29	83K	14
10/06/2025	0,03%	0,01	32,00	32,49	31,00	32,49	60K	13
09/06/2025	0,28%	0,09	31,99	31,90	31,11	32,00	67K	11
06/06/2025	2,90%	0,90	31,90	31,59	31,00	31,90	53K	8
05/06/2025	-2,49%	-0,79	31,00	31,59	31,00	31,59	110K	7
04/06/2025	2,58%	0,80	31,79	31,31	30,51	32,01	141K	25
03/06/2025	1,94%	0,59	30,99	30,63	30,21	30,99	61K	13
02/06/2025	0,20%	0,06	30,40	30,89	30,05	30,89	118K	17
30/05/2025	-0,65%	-0,20	30,34	31,49	30,34	31,49	64K	15
29/05/2025	-0,10%	-0,03	30,54	30,79	30,54	31,20	129K	30
28/05/2025	0,03%	0,01	30,57	30,56	30,56	30,57	24K	5
27/05/2025	0,46%	0,14	30,56	30,84	30,42	30,84	119K	25
26/05/2025	-0,75%	-0,23	30,42	30,94	30,42	31,05	229K	21
23/05/2025	-3,01%	-0,95	30,65	30,02	30,00	31,60	183K	25
22/05/2025	-1,43%	-0,46	31,60	32,10	31,60	32,10	144K	20
21/05/2025	-0,22%	-0,07	32,06	32,14	32,00	33,04	601K	32
20/05/2025	-0,80%	-0,26	32,13	32,41	32,13	32,65	217K	28
19/05/2025	-0,77%	-0,25	32,39	32,69	32,39	32,80	147K	18
16/05/2025	0,09%	0,03	32,64	32,78	32,31	32,80	277K	40
15/05/2025	-0,55%	-0,18	32,61	33,08	32,60	33,48	336K	50
14/05/2025	-0,64%	-0,21	32,79	33,00	32,50	33,00	82K	11
13/05/2025	1,54%	0,50	33,00	32,14	32,14	33,00	238K	33
12/05/2025	0,00%	0,00	32,50	32,90	32,50	32,90	85K	12
09/05/2025	0,03%	0,01	32,50	32,80	32,12	33,00	107K	17
08/05/2025	0,99%	0,32	32,49	32,60	32,35	32,84	32K	6
07/05/2025	0,53%	0,17	32,17	32,19	32,00	32,20	35K	5
06/05/2025	0,00%	0,00	32,00	31,72	31,72	32,09	74K	11
05/05/2025	-1,54%	-0,50	32,00	32,33	32,00	32,33	298K	26
02/05/2025	0,06%	0,02	32,50	32,33	32,25	32,75	100K	20
30/04/2025	-0,06%	-0,02	32,48	32,51	32,30	32,51	88K	14
29/04/2025	0,65%	0,21	32,50	32,88	32,50	32,88	13K	3
28/04/2025	-0,03%	-0,01	32,29	32,23	32,21	32,99	103K	15
25/04/2025	-0,58%	-0,19	32,30	32,70	32,30	32,74	123K	23
24/04/2025	0,00%	0,00	32,49	32,35	32,22	32,50	259K	37
23/04/2025	0,00%	0,00	32,49	32,51	32,21	32,99	110K	17
22/04/2025	-0,34%	-0,11	32,49	33,00	32,20	33,00	58K	14
17/04/2025	1,02%	0,33	32,60	32,50	32,50	32,77	23K	7
16/04/2025	-0,03%	-0,01	32,27	32,65	32,00	32,65	45K	10
15/04/2025	-0,68%	-0,22	32,28	32,50	31,53	32,50	200K	29
14/04/2025	0,00%	0,00	32,50	33,00	32,30	33,00	82K	16
11/04/2025	0,00%	0,00	32,50	33,04	32,20	33,04	39K	11
10/04/2025	0,03%	0,01	32,50	32,49	32,01	32,89	49K	8
09/04/2025	-1,52%	-0,50	32,49	32,41	31,51	34,00	203K	34
08/04/2025	-3,31%	-1,13	32,99	34,43	32,33	34,43	401K	59
07/04/2025	-0,52%	-0,18	34,12	34,99	33,13	34,99	37K	9
04/04/2025	-0,06%	-0,02	34,30	34,00	33,35	34,31	168K	23
03/04/2025	-2,33%	-0,82	34,32	35,16	34,32	35,50	240K	54
02/04/2025	-5,28%	-1,96	35,14	37,61	35,14	37,61	538K	65
01/04/2025	-1,07%	-0,40	37,10	37,04	35,00	37,47	131K	17
31/03/2025	-3,94%	-1,54	37,50	39,05	37,05	39,05	446K	25
28/03/2025	1,43%	0,55	39,04	38,49	37,56	39,99	180K	20
27/03/2025	-0,16%	-0,06	38,49	39,00	38,40	39,00	112K	11
26/03/2025	-3,26%	-1,30	38,55	40,47	38,55	41,67	365K	39
25/03/2025	-4,44%	-1,85	39,85	41,20	39,69	41,58	519K	33
24/03/2025	0,02%	0,01	41,70	41,07	41,07	41,70	54K	4
21/03/2025	-0,02%	-0,01	41,69	41,69	40,24	41,69	33K	6
20/03/2025	0,48%	0,20	41,70	40,86	40,86	41,70	17K	3
19/03/2025	-0,46%	-0,19	41,50	40,27	38,00	41,50	715K	74
18/03/2025	0,53%	0,22	41,69	41,69	41,69	41,70	17K	3
17/03/2025	0,17%	0,07	41,47	42,20	40,50	42,20	237K	22
14/03/2025	-2,34%	-0,99	41,40	41,70	40,70	42,99	352K	49
13/03/2025	2,79%	1,15	42,39	42,00	42,00	43,50	69K	8
12/03/2025	-4,51%	-1,95	41,24	40,28	40,27	43,18	41K	8
11/03/2025	0,02%	0,01	43,19	40,28	40,28	43,19	43K	4
10/03/2025	0,42%	0,18	43,18	41,01	41,01	43,18	34K	6
06/03/2025	0,02%	0,01	43,00	40,27	40,27	43,48	111K	23
05/03/2025	1,42%	0,60	42,99	42,80	42,41	42,99	17K	3
28/02/2025	1,19%	0,50	42,39	42,49	41,20	44,50	125K	18
27/02/2025	0,55%	0,23	41,89	41,12	41,12	41,89	8K	2
26/02/2025	-2,82%	-1,21	41,66	42,97	41,66	42,97	67K	15
25/02/2025	0,87%	0,37	42,87	42,85	42,50	42,99	17K	4
24/02/2025	0,62%	0,26	42,50	42,60	42,23	42,95	81K	10
21/02/2025	0,57%	0,24	42,24	42,69	41,17	42,69	25K	5
19/02/2025	1,20%	0,50	42,00	41,98	40,90	42,00	78K	9
18/02/2025	-1,19%	-0,50	41,50	42,50	41,05	42,50	63K	14
17/02/2025	2,44%	1,00	42,00	41,00	40,92	43,49	33K	5
14/02/2025	2,40%	0,96	41,00	41,49	41,00	42,03	153K	15
12/02/2025	-2,34%	-0,96	40,04	40,61	39,60	40,61	80K	13
11/02/2025	-2,38%	-1,00	41,00	41,47	41,00	41,99	91K	18
10/02/2025	1,18%	0,49	42,00	42,00	42,00	42,00	4K	1
07/02/2025	-3,22%	-1,38	41,51	41,03	41,03	42,85	37K	7
06/02/2025	0,92%	0,39	42,89	42,50	41,50	42,97	93K	17
05/02/2025	-2,10%	-0,91	42,50	42,14	42,00	42,50	34K	6
04/02/2025	-0,07%	-0,03	43,41	42,11	42,10	43,43	43K	8
03/02/2025	-2,12%	-0,94	43,44	43,46	42,20	43,46	35K	8
31/01/2025	-0,27%	-0,12	44,38	44,39	44,38	44,39	9K	2
30/01/2025	-1,11%	-0,50	44,50	44,01	44,00	44,56	22K	5
28/01/2025	1,35%	0,60	45,00	43,40	43,40	45,00	62K	13
27/01/2025	1,76%	0,77	44,40	42,64	42,64	44,40	86K	11
24/01/2025	14,82%	5,63	43,63	38,40	38,40	43,63	388K	61
23/01/2025	-0,89%	-0,34	38,00	38,62	38,00	38,62	46K	11
22/01/2025	-0,03%	-0,01	38,34	37,97	37,96	38,37	34K	9
21/01/2025	2,27%	0,85	38,35	38,49	37,67	38,49	31K	8
20/01/2025	-0,50%	-0,19	37,50	37,53	37,50	37,89	56K	11
17/01/2025	0,21%	0,08	37,69	37,64	37,64	37,69	19K	5
16/01/2025	-0,63%	-0,24	37,61	38,20	37,61	38,20	53K	11
15/01/2025	0,05%	0,02	37,85	37,97	37,80	38,86	121K	21
14/01/2025	-3,25%	-1,27	37,83	39,42	37,51	39,42	137K	30
13/01/2025	-2,20%	-0,88	39,10	39,11	38,95	39,11	39K	8
10/01/2025	-0,42%	-0,17	39,98	38,52	38,52	39,98	8K	2
09/01/2025	0,40%	0,16	40,15	40,15	40,15	40,15	4K	1
08/01/2025	2,04%	0,80	39,99	40,40	39,02	40,40	12K	3
07/01/2025	-3,02%	-1,22	39,19	39,60	39,19	40,00	51K	10
06/01/2025	4,28%	1,66	40,41	38,97	38,97	40,41	12K	3
03/01/2025	-5,49%	-2,25	38,75	39,00	38,75	39,89	59K	12
02/01/2025	-2,38%	-1,00	41,00	42,29	40,01	42,29	12K	3
30/12/2024	2,69%	1,10	42,00	40,89	40,89	42,27	83K	12
26/12/2024	4,23%	1,66	40,90	39,70	38,61	45,00	524K	70
23/12/2024	-0,41%	-0,16	39,24	38,31	38,31	39,32	55K	9
20/12/2024	-	-	39,40	39,56	37,52	39,56	186K	27

Date,Open,High,Low,Close,Volume
17-Jul-25,30.00,30.07,29.96,30.07,9003
16-Jul-25,29.87,30.23,29.80,30.15,56992
15-Jul-25,29.86,29.91,29.86,29.90,8967
14-Jul-25,30.01,30.68,29.72,29.90,36231
11-Jul-25,30.97,30.98,29.72,30.58,21256
10-Jul-25,29.91,31.76,29.38,30.00,153419
09-Jul-25,30.99,31.70,30.00,30.00,228588
08-Jul-25,32.00,32.23,31.00,31.00,72779
07-Jul-25,32.01,32.18,31.60,32.00,15987
04-Jul-25,32.02,32.49,31.90,32.00,25637
03-Jul-25,30.96,34.00,30.87,32.00,637545
02-Jul-25,30.94,30.94,30.39,30.91,49194
01-Jul-25,30.55,31.90,30.50,30.90,95494
27-Jun-25,30.17,30.86,30.14,30.25,48554
26-Jun-25,30.16,30.35,30.11,30.19,105735
25-Jun-25,31.50,31.50,30.10,30.10,439863
24-Jun-25,31.47,32.66,31.00,31.27,141634
23-Jun-25,31.55,31.60,30.53,31.39,185051
20-Jun-25,32.50,32.78,31.35,31.35,124760
18-Jun-25,32.79,32.90,32.00,32.00,213500
17-Jun-25,33.12,33.49,32.18,32.18,140191
16-Jun-25,33.10,33.98,33.10,33.12,275374
13-Jun-25,32.50,33.10,31.73,32.98,94645
12-Jun-25,32.97,33.09,32.31,32.31,166260
11-Jun-25,31.56,32.29,31.56,32.29,83146
10-Jun-25,32.49,32.49,31.00,32.00,59970
09-Jun-25,31.90,32.00,31.11,31.99,66790
06-Jun-25,31.59,31.90,31.00,31.90,53375
05-Jun-25,31.59,31.59,31.00,31.00,109738
04-Jun-25,31.31,32.01,30.51,31.79,141268
03-Jun-25,30.63,30.99,30.21,30.99,61439
02-Jun-25,30.89,30.89,30.05,30.40,118298
30-May-25,31.49,31.49,30.34,30.34,64154
29-May-25,30.79,31.20,30.54,30.54,129170
28-May-25,30.56,30.57,30.56,30.57,24452
27-May-25,30.84,30.84,30.42,30.56,118910
26-May-25,30.94,31.05,30.42,30.42,229441
23-May-25,30.02,31.60,30.00,30.65,183110
22-May-25,32.10,32.10,31.60,31.60,143617
21-May-25,32.14,33.04,32.00,32.06,600634
20-May-25,32.41,32.65,32.13,32.13,217269
19-May-25,32.69,32.80,32.39,32.39,146676
16-May-25,32.78,32.80,32.31,32.64,276769
15-May-25,33.08,33.48,32.60,32.61,335933
14-May-25,33.00,33.00,32.50,32.79,81899
13-May-25,32.14,33.00,32.14,33.00,238425
12-May-25,32.90,32.90,32.50,32.50,84743
09-May-25,32.80,33.00,32.12,32.50,107241
08-May-25,32.60,32.84,32.35,32.49,32494
07-May-25,32.19,32.20,32.00,32.17,35312
06-May-25,31.72,32.09,31.72,32.00,73549
05-May-25,32.33,32.33,32.00,32.00,298288
02-May-25,32.33,32.75,32.25,32.50,100381
30-Apr-25,32.51,32.51,32.30,32.48,87637
29-Apr-25,32.88,32.88,32.50,32.50,13066
28-Apr-25,32.23,32.99,32.21,32.29,103368
25-Apr-25,32.70,32.74,32.30,32.30,123148
24-Apr-25,32.35,32.50,32.22,32.49,259432
23-Apr-25,32.51,32.99,32.21,32.49,110141
22-Apr-25,33.00,33.00,32.20,32.49,58255
17-Apr-25,32.50,32.77,32.50,32.60,22832
16-Apr-25,32.65,32.65,32.00,32.27,45113
15-Apr-25,32.50,32.50,31.53,32.28,199528
14-Apr-25,33.00,33.00,32.30,32.50,81923
11-Apr-25,33.04,33.04,32.20,32.50,38908
10-Apr-25,32.49,32.89,32.01,32.50,48714
09-Apr-25,32.41,34.00,31.51,32.49,203421
08-Apr-25,34.43,34.43,32.33,32.99,401326
07-Apr-25,34.99,34.99,33.13,34.12,37363
04-Apr-25,34.00,34.31,33.35,34.30,168237
03-Apr-25,35.16,35.50,34.32,34.32,240020
02-Apr-25,37.61,37.61,35.14,35.14,537729
01-Apr-25,37.04,37.47,35.00,37.10,131138
31-Mar-25,39.05,39.05,37.05,37.50,446095
28-Mar-25,38.49,39.99,37.56,39.04,179846
27-Mar-25,39.00,39.00,38.40,38.49,111723
26-Mar-25,40.47,41.67,38.55,38.55,364502
25-Mar-25,41.20,41.58,39.69,39.85,519104
24-Mar-25,41.07,41.70,41.07,41.70,54145
21-Mar-25,41.69,41.69,40.24,41.69,33158
20-Mar-25,40.86,41.70,40.86,41.70,16595
19-Mar-25,40.27,41.50,38.00,41.50,715163
18-Mar-25,41.69,41.70,41.69,41.69,16677
17-Mar-25,42.20,42.20,40.50,41.47,236557
14-Mar-25,41.70,42.99,40.70,41.40,352385
13-Mar-25,42.00,43.50,42.00,42.39,69036
12-Mar-25,40.28,43.18,40.27,41.24,41143
11-Mar-25,40.28,43.19,40.28,43.19,42869
10-Mar-25,41.01,43.18,41.01,43.18,34052
06-Mar-25,40.27,43.48,40.27,43.00,111104
05-Mar-25,42.80,42.99,42.41,42.99,17061
28-Feb-25,42.49,44.50,41.20,42.39,124765
27-Feb-25,41.12,41.89,41.12,41.89,8301
26-Feb-25,42.97,42.97,41.66,41.66,67157
25-Feb-25,42.85,42.99,42.50,42.87,17121
24-Feb-25,42.60,42.95,42.23,42.50,80792
21-Feb-25,42.69,42.69,41.17,42.24,25087
19-Feb-25,41.98,42.00,40.90,42.00,78195
18-Feb-25,42.50,42.50,41.05,41.50,62693
17-Feb-25,41.00,43.49,40.92,42.00,33133
14-Feb-25,41.49,42.03,41.00,41.00,153061
12-Feb-25,40.61,40.61,39.60,40.04,80142
11-Feb-25,41.47,41.99,41.00,41.00,90784
10-Feb-25,42.00,42.00,42.00,42.00,4200
07-Feb-25,41.03,42.85,41.03,41.51,37349
06-Feb-25,42.50,42.97,41.50,42.89,92701
05-Feb-25,42.14,42.50,42.00,42.50,33837
04-Feb-25,42.11,43.43,42.10,43.41,42648
03-Feb-25,43.46,43.46,42.20,43.44,34565
31-Jan-25,44.39,44.39,44.38,44.38,8877
30-Jan-25,44.01,44.56,44.00,44.50,22157
28-Jan-25,43.40,45.00,43.40,45.00,62013
27-Jan-25,42.64,44.40,42.64,44.40,86436
24-Jan-25,38.40,43.63,38.40,43.63,388204
23-Jan-25,38.62,38.62,38.00,38.00,45672
22-Jan-25,37.97,38.37,37.96,38.34,34324
21-Jan-25,38.49,38.49,37.67,38.35,30567
20-Jan-25,37.53,37.89,37.50,37.50,56362
17-Jan-25,37.64,37.69,37.64,37.69,18835
16-Jan-25,38.20,38.20,37.61,37.61,52899
15-Jan-25,37.97,38.86,37.80,37.85,121380
14-Jan-25,39.42,39.42,37.51,37.83,136627
13-Jan-25,39.11,39.11,38.95,39.10,39086
10-Jan-25,38.52,39.98,38.52,39.98,7850
09-Jan-25,40.15,40.15,40.15,40.15,4015
08-Jan-25,40.40,40.40,39.02,39.99,11941
07-Jan-25,39.60,40.00,39.19,39.19,51305
06-Jan-25,38.97,40.41,38.97,40.41,11979
03-Jan-25,39.00,39.89,38.75,38.75,58741
02-Jan-25,42.29,42.29,40.01,41.00,12330
30-Dec-24,40.89,42.27,40.89,42.00,83262
26-Dec-24,39.70,45.00,38.61,40.90,523956
23-Dec-24,38.31,39.32,38.31,39.24,54637
20-Dec-24,39.56,39.56,37.52,39.40,185947

*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