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
21/01/2022	-2,28%	-1,20	51,50	52,00	51,50	52,49	203K	23
20/01/2022	1,56%	0,81	52,70	51,89	51,01	52,95	480K	53
19/01/2022	0,37%	0,19	51,89	53,45	51,50	53,45	338K	46
18/01/2022	-5,14%	-2,80	51,70	54,01	51,00	54,98	981K	138
17/01/2022	-3,02%	-1,70	54,50	56,19	53,58	57,00	595K	68
14/01/2022	0,55%	0,31	56,20	55,89	55,30	56,28	129K	15
13/01/2022	-1,08%	-0,61	55,89	56,96	53,58	56,96	566K	78
12/01/2022	4,22%	2,29	56,50	54,22	53,50	56,50	1M	129
11/01/2022	-8,43%	-4,99	54,21	60,00	53,62	60,00	2M	187
10/01/2022	-13,21%	-9,01	59,20	67,06	59,00	67,06	701K	88
07/01/2022	-7,20%	-5,29	68,21	71,91	67,05	74,20	469K	45

06/01/2022	-1,67%	-1,25	73,50	73,08	72,03	75,98	176K	20
05/01/2022	1,53%	1,13	74,75	74,79	68,35	74,79	727K	85
04/01/2022	-2,49%	-1,88	73,62	75,50	72,00	76,49	302K	34
03/01/2022	-0,64%	-0,49	75,50	76,00	74,50	76,96	703K	41
30/12/2021	0,66%	0,50	75,99	73,76	72,45	76,00	942K	61
29/12/2021	5,88%	4,19	75,49	72,99	72,20	75,50	2M	73
28/12/2021	6,18%	4,15	71,30	67,20	67,20	71,30	922K	68
27/12/2021	11,92%	7,15	67,15	60,13	58,93	67,15	927K	93
23/12/2021	-4,69%	-2,95	60,00	62,15	60,00	62,79	184K	29
22/12/2021	-0,10%	-0,06	62,95	64,31	62,00	64,31	176K	26
21/12/2021	-1,13%	-0,72	63,01	65,41	61,39	65,41	202K	29
20/12/2021	-5,82%	-3,94	63,73	65,76	63,62	65,95	227K	28
17/12/2021	3,36%	2,20	67,67	66,58	65,02	68,75	347K	42
16/12/2021	0,71%	0,46	65,47	65,00	65,00	68,98	320K	32
15/12/2021	4,85%	3,01	65,01	63,40	62,75	65,01	178K	18
14/12/2021	3,33%	2,00	62,00	63,00	59,10	63,00	295K	34
13/12/2021	1,87%	1,10	60,00	59,18	58,50	60,00	220K	25
10/12/2021	0,75%	0,44	58,90	58,97	57,00	58,97	164K	20
09/12/2021	1,69%	0,97	58,46	57,95	57,80	58,46	220K	11
08/12/2021	3,81%	2,11	57,49	55,90	54,65	57,49	302K	22
07/12/2021	0,25%	0,14	55,38	55,90	54,26	55,98	227K	32
06/12/2021	6,81%	3,52	55,24	52,38	52,38	55,30	244K	39
03/12/2021	-0,54%	-0,28	51,72	52,64	51,47	52,65	710K	67
02/12/2021	-4,17%	-2,26	52,00	54,30	51,90	54,59	653K	82
01/12/2021	-9,55%	-5,73	54,26	61,10	54,26	61,10	806K	75
30/11/2021	-9,65%	-6,41	59,99	63,64	59,00	66,98	1M	117
29/11/2021	-0,88%	-0,59	66,40	67,46	66,19	67,46	113K	13
26/11/2021	-1,49%	-1,01	66,99	66,12	65,02	68,06	205K	27
25/11/2021	-1,28%	-0,88	68,00	69,73	67,01	69,73	250K	34
24/11/2021	-0,17%	-0,12	68,88	69,88	67,08	69,88	171K	16
23/11/2021	0,01%	0,01	69,00	69,93	67,14	69,93	192K	21
22/11/2021	1,47%	1,00	68,99	68,72	66,13	68,99	171K	22
19/11/2021	0,01%	0,01	67,99	67,14	64,02	69,45	197K	26
18/11/2021	0,00%	0,00	67,98	69,25	64,62	69,25	347K	40
17/11/2021	-3,60%	-2,54	67,98	71,91	67,02	71,91	307K	32
16/11/2021	-4,05%	-2,98	70,52	73,52	69,00	74,18	505K	53
12/11/2021	-8,08%	-6,46	73,50	78,87	73,50	78,87	535K	58
11/11/2021	-1,28%	-1,04	79,96	80,00	74,05	80,00	1M	82
10/11/2021	3,34%	2,62	81,00	79,92	79,92	81,00	353K	16
09/11/2021	-2,03%	-1,62	78,38	80,95	78,35	80,95	486K	50
08/11/2021	4,18%	3,21	80,00	77,00	77,00	80,00	219K	19
05/11/2021	1,72%	1,30	76,79	76,06	74,90	76,79	222K	20
04/11/2021	-0,79%	-0,60	75,49	75,97	74,57	75,97	120K	10
03/11/2021	1,01%	0,76	76,09	74,19	74,19	76,10	242K	22
01/11/2021	-1,58%	-1,21	75,33	77,09	74,09	77,11	512K	59
29/10/2021	2,33%	1,74	76,54	75,67	73,00	76,54	652K	47
28/10/2021	1,07%	0,79	74,80	74,80	74,80	74,80	22K	3
27/10/2021	-2,35%	-1,78	74,01	74,04	74,01	75,70	127K	12
26/10/2021	-0,26%	-0,20	75,79	74,60	74,60	75,79	90K	12
25/10/2021	-0,25%	-0,19	75,99	77,10	74,53	77,10	189K	23
22/10/2021	-0,16%	-0,12	76,18	74,00	74,00	76,19	23K	3
21/10/2021	-0,91%	-0,70	76,30	75,10	74,30	77,00	113K	13
20/10/2021	-0,14%	-0,11	77,00	77,10	76,17	77,11	177K	14
19/10/2021	1,88%	1,42	77,11	76,33	76,33	77,11	285K	14
18/10/2021	-1,83%	-1,41	75,69	76,50	75,50	77,11	160K	17
15/10/2021	0,13%	0,10	77,10	77,89	77,10	77,89	23K	3
14/10/2021	2,67%	2,00	77,00	76,12	76,12	79,81	597K	16
13/10/2021	0,01%	0,01	75,00	75,45	75,00	75,46	30K	4
11/10/2021	0,66%	0,49	74,99	74,55	74,48	75,05	315K	13
08/10/2021	2,60%	1,89	74,50	74,89	74,00	74,94	156K	19
07/10/2021	-0,19%	-0,14	72,61	74,14	72,57	75,14	103K	13
06/10/2021	-2,35%	-1,75	72,75	75,04	72,75	75,40	230K	25
05/10/2021	-3,40%	-2,62	74,50	76,44	74,50	77,44	191K	24
04/10/2021	-1,10%	-0,86	77,12	77,97	75,83	77,97	54K	7
01/10/2021	1,44%	1,11	77,98	78,11	74,00	78,11	214K	27
30/09/2021	-0,18%	-0,14	76,87	77,40	76,56	77,50	131K	16
29/09/2021	0,27%	0,21	77,01	78,14	77,01	82,00	451K	48
28/09/2021	-2,78%	-2,20	76,80	79,72	76,80	79,72	148K	16
27/09/2021	2,28%	1,76	79,00	79,50	78,00	79,50	173K	17
24/09/2021	-0,34%	-0,26	77,24	77,00	76,92	79,95	31K	4
23/09/2021	0,65%	0,50	77,50	79,97	77,00	79,98	310K	32
22/09/2021	-1,14%	-0,89	77,00	79,85	77,00	79,97	157K	19
21/09/2021	-0,65%	-0,51	77,89	79,00	77,89	79,00	141K	15
20/09/2021	-3,64%	-2,96	78,40	79,13	78,40	81,41	119K	13
17/09/2021	-3,14%	-2,64	81,36	79,10	79,10	81,49	113K	14
16/09/2021	4,46%	3,59	84,00	78,24	77,00	85,00	997K	26
15/09/2021	-0,12%	-0,10	80,41	79,55	79,01	80,50	127K	14
14/09/2021	-0,11%	-0,09	80,51	81,93	80,29	81,93	40K	5
13/09/2021	-1,44%	-1,18	80,60	82,08	80,50	84,68	124K	12
10/09/2021	2,22%	1,78	81,78	81,80	81,78	82,99	107K	13
09/09/2021	0,01%	0,01	80,00	81,50	78,00	82,00	112K	13
08/09/2021	-2,31%	-1,89	79,99	78,63	77,00	80,30	149K	16
06/09/2021	2,35%	1,88	81,88	79,52	79,51	81,88	32K	4
03/09/2021	0,00%	0,00	80,00	80,00	75,19	80,00	279K	33
02/09/2021	-4,52%	-3,79	80,00	82,00	80,00	82,50	236K	22
01/09/2021	-2,10%	-1,80	83,79	84,79	83,78	84,96	93K	11
31/08/2021	2,81%	2,34	85,59	84,91	82,63	86,02	51K	6
30/08/2021	-0,50%	-0,42	83,25	86,25	83,21	86,25	59K	7
27/08/2021	4,51%	3,61	83,67	80,16	80,00	83,67	89K	9
26/08/2021	1,28%	1,01	80,06	79,99	79,10	80,49	48K	5
25/08/2021	-0,49%	-0,39	79,05	80,57	79,00	81,48	145K	15
24/08/2021	1,52%	1,19	79,44	79,91	77,95	80,35	119K	14
23/08/2021	-0,95%	-0,75	78,25	80,36	77,60	80,36	236K	26
20/08/2021	0,15%	0,12	79,00	77,09	77,09	79,79	188K	19
19/08/2021	-1,13%	-0,90	78,88	77,81	75,01	78,96	387K	42
18/08/2021	3,40%	2,62	79,78	76,29	76,29	79,78	275K	32
17/08/2021	-6,06%	-4,98	77,16	80,85	76,01	80,85	734K	58
16/08/2021	-2,94%	-2,49	82,14	83,49	80,00	83,49	163K	18
13/08/2021	-1,58%	-1,36	84,63	84,59	84,50	85,99	153K	12
12/08/2021	0,82%	0,70	85,99	86,35	84,50	86,35	112K	10
11/08/2021	-1,02%	-0,88	85,29	83,47	80,00	86,48	349K	28
10/08/2021	1,38%	1,17	86,17	86,45	84,09	86,54	137K	15
09/08/2021	-4,60%	-4,10	85,00	88,00	85,00	88,00	394K	26
06/08/2021	-0,10%	-0,09	89,10	89,96	86,00	89,96	140K	12
05/08/2021	-0,84%	-0,76	89,19	91,00	86,00	91,00	176K	17
04/08/2021	-1,14%	-1,04	89,95	87,51	87,51	90,90	169K	9
03/08/2021	-2,15%	-2,00	90,99	85,58	85,58	91,96	352K	20
02/08/2021	6,43%	5,62	92,99	87,00	82,82	92,99	210K	19
30/07/2021	-1,15%	-1,02	87,37	85,64	83,06	87,78	328K	31
29/07/2021	0,67%	0,59	88,39	87,50	85,58	91,00	336K	19
28/07/2021	1,34%	1,16	87,80	87,99	85,01	88,00	61K	7
27/07/2021	-1,53%	-1,35	86,64	86,38	81,18	87,99	442K	34
26/07/2021	-0,69%	-0,61	87,99	89,97	84,00	90,25	859K	55
23/07/2021	-2,70%	-2,46	88,60	92,44	88,10	92,50	189K	18
22/07/2021	-1,55%	-1,43	91,06	92,99	91,06	93,00	175K	12
21/07/2021	0,69%	0,63	92,49	94,73	91,83	94,73	93K	8
20/07/2021	-0,69%	-0,64	91,86	93,61	91,00	94,41	1M	30
19/07/2021	2,79%	2,51	92,50	92,00	88,02	92,70	391K	27
16/07/2021	2,95%	2,58	89,99	87,52	87,52	90,00	297K	14
15/07/2021	6,86%	5,61	87,41	81,99	81,99	87,51	481K	40
14/07/2021	-0,24%	-0,20	81,80	81,50	80,00	81,80	65K	8
13/07/2021	1,61%	1,30	82,00	79,41	79,32	82,00	161K	16
12/07/2021	-	-	80,70	81,99	79,11	81,99	162K	9

Date,Open,High,Low,Close,Volume
21-Jan-22,52.00,52.49,51.50,51.50,202535
20-Jan-22,51.89,52.95,51.01,52.70,479510
19-Jan-22,53.45,53.45,51.50,51.89,338380
18-Jan-22,54.01,54.98,51.00,51.70,981198
17-Jan-22,56.19,57.00,53.58,54.50,594510
14-Jan-22,55.89,56.28,55.30,56.20,128880
13-Jan-22,56.96,56.96,53.58,55.89,565781
12-Jan-22,54.22,56.50,53.50,56.50,1368239
11-Jan-22,60.00,60.00,53.62,54.21,2247298
10-Jan-22,67.06,67.06,59.00,59.20,700725
07-Jan-22,71.91,74.20,67.05,68.21,469048
06-Jan-22,73.08,75.98,72.03,73.50,176176
05-Jan-22,74.79,74.79,68.35,74.75,727304
04-Jan-22,75.50,76.49,72.00,73.62,302393
03-Jan-22,76.00,76.96,74.50,75.50,703145
30-Dec-21,73.76,76.00,72.45,75.99,942424
29-Dec-21,72.99,75.50,72.20,75.49,1612119
28-Dec-21,67.20,71.30,67.20,71.30,922441
27-Dec-21,60.13,67.15,58.93,67.15,926625
23-Dec-21,62.15,62.79,60.00,60.00,184428
22-Dec-21,64.31,64.31,62.00,62.95,175740
21-Dec-21,65.41,65.41,61.39,63.01,201695
20-Dec-21,65.76,65.95,63.62,63.73,226650
17-Dec-21,66.58,68.75,65.02,67.67,346667
16-Dec-21,65.00,68.98,65.00,65.47,319736
15-Dec-21,63.40,65.01,62.75,65.01,178033
14-Dec-21,63.00,63.00,59.10,62.00,295326
13-Dec-21,59.18,60.00,58.50,60.00,220026
10-Dec-21,58.97,58.97,57.00,58.90,163536
09-Dec-21,57.95,58.46,57.80,58.46,220003
08-Dec-21,55.90,57.49,54.65,57.49,302283
07-Dec-21,55.90,55.98,54.26,55.38,226759
06-Dec-21,52.38,55.30,52.38,55.24,244253
03-Dec-21,52.64,52.65,51.47,51.72,710435
02-Dec-21,54.30,54.59,51.90,52.00,653112
01-Dec-21,61.10,61.10,54.26,54.26,805501
30-Nov-21,63.64,66.98,59.00,59.99,1290142
29-Nov-21,67.46,67.46,66.19,66.40,112811
26-Nov-21,66.12,68.06,65.02,66.99,205080
25-Nov-21,69.73,69.73,67.01,68.00,250464
24-Nov-21,69.88,69.88,67.08,68.88,170983
23-Nov-21,69.93,69.93,67.14,69.00,191855
22-Nov-21,68.72,68.99,66.13,68.99,171101
19-Nov-21,67.14,69.45,64.02,67.99,196617
18-Nov-21,69.25,69.25,64.62,67.98,346927
17-Nov-21,71.91,71.91,67.02,67.98,307228
16-Nov-21,73.52,74.18,69.00,70.52,504933
12-Nov-21,78.87,78.87,73.50,73.50,534935
11-Nov-21,80.00,80.00,74.05,79.96,1062257
10-Nov-21,79.92,81.00,79.92,81.00,352734
09-Nov-21,80.95,80.95,78.35,78.38,486470
08-Nov-21,77.00,80.00,77.00,80.00,219036
05-Nov-21,76.06,76.79,74.90,76.79,221818
04-Nov-21,75.97,75.97,74.57,75.49,120394
03-Nov-21,74.19,76.10,74.19,76.09,242322
01-Nov-21,77.09,77.11,74.09,75.33,512326
29-Oct-21,75.67,76.54,73.00,76.54,651667
28-Oct-21,74.80,74.80,74.80,74.80,22261
27-Oct-21,74.04,75.70,74.01,74.01,126579
26-Oct-21,74.60,75.79,74.60,75.79,90017
25-Oct-21,77.10,77.10,74.53,75.99,189406
22-Oct-21,74.00,76.19,74.00,76.18,22637
21-Oct-21,75.10,77.00,74.30,76.30,113094
20-Oct-21,77.10,77.11,76.17,77.00,177166
19-Oct-21,76.33,77.11,76.33,77.11,285028
18-Oct-21,76.50,77.11,75.50,75.69,160064
15-Oct-21,77.89,77.89,77.10,77.10,23279
14-Oct-21,76.12,79.81,76.12,77.00,597361
13-Oct-21,75.45,75.46,75.00,75.00,30006
11-Oct-21,74.55,75.05,74.48,74.99,314594
08-Oct-21,74.89,74.94,74.00,74.50,156137
07-Oct-21,74.14,75.14,72.57,72.61,102510
06-Oct-21,75.04,75.40,72.75,72.75,229787
05-Oct-21,76.44,77.44,74.50,74.50,190536
04-Oct-21,77.97,77.97,75.83,77.12,53788
01-Oct-21,78.11,78.11,74.00,77.98,213768
30-Sep-21,77.40,77.50,76.56,76.87,130984
29-Sep-21,78.14,82.00,77.01,77.01,451069
28-Sep-21,79.72,79.72,76.80,76.80,147692
27-Sep-21,79.50,79.50,78.00,79.00,173413
24-Sep-21,77.00,79.95,76.92,77.24,31111
23-Sep-21,79.97,79.98,77.00,77.50,310289
22-Sep-21,79.85,79.97,77.00,77.00,157146
21-Sep-21,79.00,79.00,77.89,77.89,141450
20-Sep-21,79.13,81.41,78.40,78.40,119179
17-Sep-21,79.10,81.49,79.10,81.36,113380
16-Sep-21,78.24,85.00,77.00,84.00,996682
15-Sep-21,79.55,80.50,79.01,80.41,126998
14-Sep-21,81.93,81.93,80.29,80.51,40477
13-Sep-21,82.08,84.68,80.50,80.60,123931
10-Sep-21,81.80,82.99,81.78,81.78,107039
09-Sep-21,81.50,82.00,78.00,80.00,111851
08-Sep-21,78.63,80.30,77.00,79.99,149408
06-Sep-21,79.52,81.88,79.51,81.88,32279
03-Sep-21,80.00,80.00,75.19,80.00,279091
02-Sep-21,82.00,82.50,80.00,80.00,236450
01-Sep-21,84.79,84.96,83.78,83.79,92847
31-Aug-21,84.91,86.02,82.63,85.59,50679
30-Aug-21,86.25,86.25,83.21,83.25,58936
27-Aug-21,80.16,83.67,80.00,83.67,88927
26-Aug-21,79.99,80.49,79.10,80.06,47784
25-Aug-21,80.57,81.48,79.00,79.05,144734
24-Aug-21,79.91,80.35,77.95,79.44,118828
23-Aug-21,80.36,80.36,77.60,78.25,235834
20-Aug-21,77.09,79.79,77.09,79.00,188221
19-Aug-21,77.81,78.96,75.01,78.88,386844
18-Aug-21,76.29,79.78,76.29,79.78,274916
17-Aug-21,80.85,80.85,76.01,77.16,733972
16-Aug-21,83.49,83.49,80.00,82.14,163124
13-Aug-21,84.59,85.99,84.50,84.63,153093
12-Aug-21,86.35,86.35,84.50,85.99,111518
11-Aug-21,83.47,86.48,80.00,85.29,349208
10-Aug-21,86.45,86.54,84.09,86.17,136784
09-Aug-21,88.00,88.00,85.00,85.00,393919
06-Aug-21,89.96,89.96,86.00,89.10,140216
05-Aug-21,91.00,91.00,86.00,89.19,176115
04-Aug-21,87.51,90.90,87.51,89.95,168563
03-Aug-21,85.58,91.96,85.58,90.99,352037
02-Aug-21,87.00,92.99,82.82,92.99,209721
30-Jul-21,85.64,87.78,83.06,87.37,328352
29-Jul-21,87.50,91.00,85.58,88.39,335766
28-Jul-21,87.99,88.00,85.01,87.80,60646
27-Jul-21,86.38,87.99,81.18,86.64,442379
26-Jul-21,89.97,90.25,84.00,87.99,858732
23-Jul-21,92.44,92.50,88.10,88.60,188977
22-Jul-21,92.99,93.00,91.06,91.06,175176
21-Jul-21,94.73,94.73,91.83,92.49,92623
20-Jul-21,93.61,94.41,91.00,91.86,1288320
19-Jul-21,92.00,92.70,88.02,92.50,390914
16-Jul-21,87.52,90.00,87.52,89.99,296517
15-Jul-21,81.99,87.51,81.99,87.41,480507
14-Jul-21,81.50,81.80,80.00,81.80,64768
13-Jul-21,79.41,82.00,79.32,82.00,161465
12-Jul-21,81.99,81.99,79.11,80.70,162014

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EMAE4

cotações, gráficos e mais...