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
05/03/2021	3,33%	1,67	51,81	50,57	50,20	54,00	97K	15
04/03/2021	2,12%	1,04	50,14	50,49	49,81	50,50	65K	8
03/03/2021	-2,95%	-1,49	49,10	49,22	48,00	49,79	375K	23
02/03/2021	-0,51%	-0,26	50,59	50,86	49,50	50,90	315K	23
01/03/2021	-4,06%	-2,15	50,85	53,31	50,85	54,50	539K	46
26/02/2021	-4,73%	-2,63	53,00	55,62	53,00	55,62	173K	28
25/02/2021	-0,66%	-0,37	55,63	56,50	55,60	56,98	101K	13
24/02/2021	3,68%	1,99	56,00	55,00	55,00	56,76	162K	26
23/02/2021	-4,79%	-2,72	54,01	57,00	53,61	57,00	645K	76
22/02/2021	-1,34%	-0,77	56,73	56,03	55,00	56,73	224K	30
19/02/2021	-0,86%	-0,50	57,50	57,79	57,00	57,79	240K	28

18/02/2021	-0,82%	-0,48	58,00	57,56	57,11	58,44	243K	25
17/02/2021	-1,66%	-0,99	58,48	58,00	57,51	58,48	133K	19
12/02/2021	0,46%	0,27	59,47	59,20	58,09	59,53	212K	26
11/02/2021	-1,32%	-0,79	59,20	59,59	57,95	60,00	649K	40
10/02/2021	1,61%	0,95	59,99	59,02	58,20	59,99	213K	26
09/02/2021	-0,66%	-0,39	59,04	59,43	59,01	59,99	166K	21
08/02/2021	-0,95%	-0,57	59,43	59,99	58,00	59,99	307K	37
05/02/2021	4,35%	2,50	60,00	57,50	57,14	61,20	418K	46
04/02/2021	-3,86%	-2,31	57,50	59,79	57,50	59,79	1M	108
03/02/2021	2,55%	1,49	59,81	59,07	56,33	59,81	477K	66
02/02/2021	-5,19%	-3,19	58,32	61,69	58,32	61,69	1M	101
01/02/2021	0,87%	0,53	61,51	61,55	58,36	62,00	495K	42
29/01/2021	-0,85%	-0,52	60,98	61,96	59,00	61,96	294K	36
28/01/2021	2,50%	1,50	61,50	60,69	59,12	61,50	207K	21
27/01/2021	0,25%	0,15	60,00	60,96	59,21	61,00	145K	18
26/01/2021	-4,98%	-3,14	59,85	62,54	59,10	62,54	960K	80
22/01/2021	0,32%	0,20	62,99	62,79	62,03	62,99	138K	15
21/01/2021	-1,91%	-1,22	62,79	64,99	62,00	65,00	823K	78
20/01/2021	-0,19%	-0,12	64,01	65,79	64,01	65,79	907K	44
19/01/2021	-3,56%	-2,37	64,13	67,00	64,12	67,00	285K	35
18/01/2021	-1,19%	-0,80	66,50	67,31	66,05	68,50	221K	33
15/01/2021	0,46%	0,31	67,30	66,99	66,30	67,50	799K	69
14/01/2021	6,33%	3,99	66,99	63,53	63,53	68,90	1M	91
13/01/2021	-5,28%	-3,51	63,00	67,19	62,00	67,19	1M	86
12/01/2021	2,20%	1,43	66,51	65,50	65,09	67,48	521K	50
11/01/2021	-3,56%	-2,40	65,08	67,49	65,01	67,50	651K	49
08/01/2021	2,09%	1,38	67,48	66,18	65,75	68,29	670K	56
07/01/2021	5,93%	3,70	66,10	62,25	62,15	69,79	1M	120
06/01/2021	-17,73%	-13,45	62,40	65,00	62,01	65,00	3M	280
05/01/2021	-4,59%	-3,65	75,85	80,10	74,31	80,45	7M	450
04/01/2021	5,42%	4,09	79,50	78,70	78,10	80,90	10M	586
30/12/2020	19,70%	12,41	75,41	72,00	72,00	79,00	11M	741
29/12/2020	14,80%	8,12	63,00	54,89	53,41	63,53	1M	99
28/12/2020	1,63%	0,88	54,88	54,85	51,01	54,88	552K	50
23/12/2020	3,15%	1,65	54,00	52,51	52,00	54,87	501K	35
22/12/2020	-4,63%	-2,54	52,35	53,39	52,00	54,88	433K	50
21/12/2020	2,24%	1,20	54,89	53,00	52,20	54,89	134K	14
18/12/2020	2,29%	1,20	53,69	52,68	52,68	54,35	48K	9
17/12/2020	-0,17%	-0,09	52,49	52,51	51,00	52,71	416K	43
16/12/2020	1,12%	0,58	52,58	54,87	52,00	54,87	262K	26
15/12/2020	-1,89%	-1,00	52,00	52,21	51,00	52,21	891K	57
14/12/2020	6,00%	3,00	53,00	51,61	50,50	53,99	1M	96
11/12/2020	11,11%	5,00	50,00	46,00	46,00	58,00	2M	168
10/12/2020	12,67%	5,06	45,00	39,99	39,90	45,59	1M	145
09/12/2020	-2,25%	-0,92	39,94	41,10	37,00	41,10	871K	65
08/12/2020	-0,46%	-0,19	40,86	40,35	40,20	40,86	114K	16
07/12/2020	2,17%	0,87	41,05	41,09	39,83	41,09	65K	12
04/12/2020	0,65%	0,26	40,18	41,00	40,00	41,00	68K	13
03/12/2020	-0,20%	-0,08	39,92	40,40	39,92	40,80	209K	30
02/12/2020	-0,62%	-0,25	40,00	40,11	39,99	40,27	88K	12
01/12/2020	0,37%	0,15	40,25	39,81	39,81	41,24	169K	26
30/11/2020	-2,76%	-1,14	40,10	40,45	39,80	40,99	165K	27
27/11/2020	0,10%	0,04	41,24	41,27	40,03	41,27	78K	17
26/11/2020	-0,24%	-0,10	41,20	38,82	38,82	41,20	66K	9
25/11/2020	2,05%	0,83	41,30	40,45	40,31	41,30	94K	19
24/11/2020	1,68%	0,67	40,47	39,80	39,80	40,49	57K	10
23/11/2020	-0,13%	-0,05	39,80	39,29	37,00	40,19	304K	33
20/11/2020	1,66%	0,65	39,85	39,94	39,60	40,00	68K	16
19/11/2020	-2,02%	-0,81	39,20	40,20	39,20	40,67	276K	36
18/11/2020	-2,84%	-1,17	40,01	41,00	38,80	41,00	293K	53
17/11/2020	-0,58%	-0,24	41,18	40,01	40,01	41,18	8K	2
16/11/2020	2,30%	0,93	41,42	41,60	41,42	41,60	17K	4
13/11/2020	4,44%	1,72	40,49	39,68	39,61	40,57	52K	12
12/11/2020	-2,34%	-0,93	38,77	39,87	38,50	40,51	134K	25
11/11/2020	1,66%	0,65	39,70	39,05	39,05	39,80	115K	18
10/11/2020	2,74%	1,04	39,05	38,09	38,08	39,20	101K	17
09/11/2020	-2,24%	-0,87	38,01	38,70	38,00	39,19	254K	24
06/11/2020	-0,31%	-0,12	38,88	38,88	38,88	38,88	8K	1
05/11/2020	0,52%	0,20	39,00	39,00	38,10	39,00	124K	23
04/11/2020	-0,23%	-0,09	38,80	38,01	38,00	38,80	92K	13
03/11/2020	0,91%	0,35	38,89	39,00	37,10	39,00	80K	17
30/10/2020	-0,26%	-0,10	38,54	38,68	37,52	39,00	65K	16
29/10/2020	4,43%	1,64	38,64	37,84	37,49	38,64	76K	10
28/10/2020	-4,64%	-1,80	37,00	37,67	36,52	38,67	358K	22
27/10/2020	-0,44%	-0,17	38,80	38,50	38,50	38,89	31K	5
26/10/2020	1,19%	0,46	38,97	38,99	38,00	38,99	23K	6
23/10/2020	-0,10%	-0,04	38,51	38,99	37,57	39,00	73K	16
22/10/2020	-0,80%	-0,31	38,55	38,26	38,26	39,00	174K	32
21/10/2020	1,99%	0,76	38,86	38,96	38,86	39,34	70K	16
20/10/2020	1,46%	0,55	38,10	38,30	38,10	38,30	34K	6
19/10/2020	-3,69%	-1,44	37,55	38,01	37,50	38,97	124K	14
16/10/2020	-0,54%	-0,21	38,99	39,36	38,30	39,40	82K	20
15/10/2020	-0,43%	-0,17	39,20	39,19	39,19	39,20	12K	3
14/10/2020	3,61%	1,37	39,37	38,39	38,39	39,37	113K	20
13/10/2020	-2,56%	-1,00	38,00	38,52	38,00	38,52	202K	35
09/10/2020	-5,06%	-2,08	39,00	41,05	38,51	41,44	477K	79
08/10/2020	-3,77%	-1,61	41,08	43,50	41,08	43,50	295K	52
07/10/2020	-0,19%	-0,08	42,69	43,03	41,01	43,04	114K	22
06/10/2020	4,83%	1,97	42,77	41,84	41,79	42,78	206K	28
05/10/2020	1,72%	0,69	40,80	39,52	39,52	40,90	203K	28
02/10/2020	1,03%	0,41	40,11	39,80	39,00	41,89	668K	92
01/10/2020	7,82%	2,88	39,70	37,55	37,55	40,48	553K	79
30/09/2020	7,85%	2,68	36,82	36,43	35,75	37,93	727K	91
29/09/2020	0,38%	0,13	34,14	34,10	34,10	34,14	7K	2
28/09/2020	-0,56%	-0,19	34,01	33,55	33,53	34,19	37K	8
25/09/2020	0,15%	0,05	34,20	34,19	33,52	34,20	20K	5
24/09/2020	1,91%	0,64	34,15	33,75	33,72	34,15	24K	6
23/09/2020	0,03%	0,01	33,51	33,50	33,00	34,20	172K	16
22/09/2020	-1,18%	-0,40	33,50	33,89	33,05	33,90	27K	6
21/09/2020	-0,29%	-0,10	33,90	33,06	33,00	33,90	130K	20
18/09/2020	1,49%	0,50	34,00	33,81	33,21	34,20	101K	22
17/09/2020	0,09%	0,03	33,50	33,60	33,07	34,12	57K	13
16/09/2020	1,36%	0,45	33,47	33,64	33,08	33,70	54K	11
15/09/2020	-1,02%	-0,34	33,02	34,03	33,02	34,50	97K	12
14/09/2020	2,11%	0,69	33,36	32,22	32,22	34,80	560K	30
11/09/2020	1,11%	0,36	32,67	31,39	31,38	32,75	119K	23
10/09/2020	7,34%	2,21	32,31	30,48	30,48	33,29	1M	76
09/09/2020	-2,43%	-0,75	30,10	30,98	29,57	30,98	503K	44
08/09/2020	2,02%	0,61	30,85	30,46	29,50	30,85	96K	20
04/09/2020	3,56%	1,04	30,24	29,61	29,61	30,50	468K	65
03/09/2020	-1,78%	-0,53	29,20	29,72	28,72	29,72	181K	37
02/09/2020	-0,20%	-0,06	29,73	29,52	28,81	29,78	53K	12
01/09/2020	1,05%	0,31	29,79	29,66	29,41	29,95	77K	18
31/08/2020	-1,34%	-0,40	29,48	29,46	28,71	29,49	70K	13
28/08/2020	-0,40%	-0,12	29,88	29,70	28,72	30,00	95K	17
27/08/2020	0,33%	0,10	30,00	29,97	28,76	30,00	92K	19
26/08/2020	-0,33%	-0,10	29,90	29,99	29,60	29,99	80K	18
25/08/2020	0,07%	0,02	30,00	29,99	29,49	30,00	51K	16
24/08/2020	1,97%	0,58	29,98	29,50	29,03	29,98	36K	12
21/08/2020	1,38%	0,40	29,40	29,35	29,20	29,58	23K	8
20/08/2020	-1,76%	-0,52	29,00	28,83	28,02	29,55	101K	20
19/08/2020	4,09%	1,16	29,52	28,69	28,31	29,54	32K	10
18/08/2020	-	-	28,36	29,08	28,30	29,15	268K	44

Date,Open,High,Low,Close,Volume
05-Mar-21,50.57,54.00,50.20,51.81,96970
04-Mar-21,50.49,50.50,49.81,50.14,65419
03-Mar-21,49.22,49.79,48.00,49.10,374802
02-Mar-21,50.86,50.90,49.50,50.59,315114
01-Mar-21,53.31,54.50,50.85,50.85,538851
26-Feb-21,55.62,55.62,53.00,53.00,173173
25-Feb-21,56.50,56.98,55.60,55.63,100751
24-Feb-21,55.00,56.76,55.00,56.00,161664
23-Feb-21,57.00,57.00,53.61,54.01,644874
22-Feb-21,56.03,56.73,55.00,56.73,223536
19-Feb-21,57.79,57.79,57.00,57.50,240408
18-Feb-21,57.56,58.44,57.11,58.00,242654
17-Feb-21,58.00,58.48,57.51,58.48,133411
12-Feb-21,59.20,59.53,58.09,59.47,212462
11-Feb-21,59.59,60.00,57.95,59.20,648878
10-Feb-21,59.02,59.99,58.20,59.99,212724
09-Feb-21,59.43,59.99,59.01,59.04,166130
08-Feb-21,59.99,59.99,58.00,59.43,306649
05-Feb-21,57.50,61.20,57.14,60.00,417973
04-Feb-21,59.79,59.79,57.50,57.50,1246002
03-Feb-21,59.07,59.81,56.33,59.81,476727
02-Feb-21,61.69,61.69,58.32,58.32,1023591
01-Feb-21,61.55,62.00,58.36,61.51,494617
29-Jan-21,61.96,61.96,59.00,60.98,294404
28-Jan-21,60.69,61.50,59.12,61.50,206556
27-Jan-21,60.96,61.00,59.21,60.00,144962
26-Jan-21,62.54,62.54,59.10,59.85,959511
22-Jan-21,62.79,62.99,62.03,62.99,137868
21-Jan-21,64.99,65.00,62.00,62.79,822559
20-Jan-21,65.79,65.79,64.01,64.01,906700
19-Jan-21,67.00,67.00,64.12,64.13,284963
18-Jan-21,67.31,68.50,66.05,66.50,220716
15-Jan-21,66.99,67.50,66.30,67.30,798668
14-Jan-21,63.53,68.90,63.53,66.99,1228686
13-Jan-21,67.19,67.19,62.00,63.00,1223740
12-Jan-21,65.50,67.48,65.09,66.51,521189
11-Jan-21,67.49,67.50,65.01,65.08,650503
08-Jan-21,66.18,68.29,65.75,67.48,670252
07-Jan-21,62.25,69.79,62.15,66.10,1061347
06-Jan-21,65.00,65.00,62.01,62.40,2740624
05-Jan-21,80.10,80.45,74.31,75.85,7375865
04-Jan-21,78.70,80.90,78.10,79.50,10343569
30-Dec-20,72.00,79.00,72.00,75.41,11359494
29-Dec-20,54.89,63.53,53.41,63.00,1048498
28-Dec-20,54.85,54.88,51.01,54.88,551976
23-Dec-20,52.51,54.87,52.00,54.00,501498
22-Dec-20,53.39,54.88,52.00,52.35,433351
21-Dec-20,53.00,54.89,52.20,54.89,134170
18-Dec-20,52.68,54.35,52.68,53.69,47847
17-Dec-20,52.51,52.71,51.00,52.49,416352
16-Dec-20,54.87,54.87,52.00,52.58,262388
15-Dec-20,52.21,52.21,51.00,52.00,890689
14-Dec-20,51.61,53.99,50.50,53.00,1254623
11-Dec-20,46.00,58.00,46.00,50.00,1597132
10-Dec-20,39.99,45.59,39.90,45.00,1384244
09-Dec-20,41.10,41.10,37.00,39.94,871014
08-Dec-20,40.35,40.86,40.20,40.86,113653
07-Dec-20,41.09,41.09,39.83,41.05,65282
04-Dec-20,41.00,41.00,40.00,40.18,68294
03-Dec-20,40.40,40.80,39.92,39.92,208513
02-Dec-20,40.11,40.27,39.99,40.00,88132
01-Dec-20,39.81,41.24,39.81,40.25,168709
30-Nov-20,40.45,40.99,39.80,40.10,165241
27-Nov-20,41.27,41.27,40.03,41.24,77624
26-Nov-20,38.82,41.20,38.82,41.20,65559
25-Nov-20,40.45,41.30,40.31,41.30,94228
24-Nov-20,39.80,40.49,39.80,40.47,56569
23-Nov-20,39.29,40.19,37.00,39.80,303625
20-Nov-20,39.94,40.00,39.60,39.85,67720
19-Nov-20,40.20,40.67,39.20,39.20,275776
18-Nov-20,41.00,41.00,38.80,40.01,292779
17-Nov-20,40.01,41.18,40.01,41.18,8119
16-Nov-20,41.60,41.60,41.42,41.42,16601
13-Nov-20,39.68,40.57,39.61,40.49,52208
12-Nov-20,39.87,40.51,38.50,38.77,133904
11-Nov-20,39.05,39.80,39.05,39.70,114577
10-Nov-20,38.09,39.20,38.08,39.05,100962
09-Nov-20,38.70,39.19,38.00,38.01,253542
06-Nov-20,38.88,38.88,38.88,38.88,7776
05-Nov-20,39.00,39.00,38.10,39.00,123999
04-Nov-20,38.01,38.80,38.00,38.80,91902
03-Nov-20,39.00,39.00,37.10,38.89,80257
30-Oct-20,38.68,39.00,37.52,38.54,65470
29-Oct-20,37.84,38.64,37.49,38.64,75778
28-Oct-20,37.67,38.67,36.52,37.00,358240
27-Oct-20,38.50,38.89,38.50,38.80,30988
26-Oct-20,38.99,38.99,38.00,38.97,23193
23-Oct-20,38.99,39.00,37.57,38.51,73405
22-Oct-20,38.26,39.00,38.26,38.55,174145
21-Oct-20,38.96,39.34,38.86,38.86,70284
20-Oct-20,38.30,38.30,38.10,38.10,34330
19-Oct-20,38.01,38.97,37.50,37.55,124497
16-Oct-20,39.36,39.40,38.30,38.99,81838
15-Oct-20,39.19,39.20,39.19,39.20,11758
14-Oct-20,38.39,39.37,38.39,39.37,112671
13-Oct-20,38.52,38.52,38.00,38.00,201828
09-Oct-20,41.05,41.44,38.51,39.00,476800
08-Oct-20,43.50,43.50,41.08,41.08,294834
07-Oct-20,43.03,43.04,41.01,42.69,114325
06-Oct-20,41.84,42.78,41.79,42.77,206416
05-Oct-20,39.52,40.90,39.52,40.80,203076
02-Oct-20,39.80,41.89,39.00,40.11,667586
01-Oct-20,37.55,40.48,37.55,39.70,552735
30-Sep-20,36.43,37.93,35.75,36.82,727377
29-Sep-20,34.10,34.14,34.10,34.14,6824
28-Sep-20,33.55,34.19,33.53,34.01,37218
25-Sep-20,34.19,34.20,33.52,34.20,20451
24-Sep-20,33.75,34.15,33.72,34.15,23655
23-Sep-20,33.50,34.20,33.00,33.51,171750
22-Sep-20,33.89,33.90,33.05,33.50,26952
21-Sep-20,33.06,33.90,33.00,33.90,129593
18-Sep-20,33.81,34.20,33.21,34.00,100985
17-Sep-20,33.60,34.12,33.07,33.50,57027
16-Sep-20,33.64,33.70,33.08,33.47,53687
15-Sep-20,34.03,34.50,33.02,33.02,96866
14-Sep-20,32.22,34.80,32.22,33.36,560027
11-Sep-20,31.39,32.75,31.38,32.67,119446
10-Sep-20,30.48,33.29,30.48,32.31,1030121
09-Sep-20,30.98,30.98,29.57,30.10,503054
08-Sep-20,30.46,30.85,29.50,30.85,96345
04-Sep-20,29.61,30.50,29.61,30.24,468483
03-Sep-20,29.72,29.72,28.72,29.20,180892
02-Sep-20,29.52,29.78,28.81,29.73,53021
01-Sep-20,29.66,29.95,29.41,29.79,77240
31-Aug-20,29.46,29.49,28.71,29.48,70239
28-Aug-20,29.70,30.00,28.72,29.88,95395
27-Aug-20,29.97,30.00,28.76,30.00,91554
26-Aug-20,29.99,29.99,29.60,29.90,80336
25-Aug-20,29.99,30.00,29.49,30.00,50683
24-Aug-20,29.50,29.98,29.03,29.98,35674
21-Aug-20,29.35,29.58,29.20,29.40,23478
20-Aug-20,28.83,29.55,28.02,29.00,101341
19-Aug-20,28.69,29.54,28.31,29.52,31776
18-Aug-20,29.08,29.15,28.30,28.36,267961

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EMAE4

cotações, gráficos e mais...