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
08/07/2020	-2,10%	-0,65	30,30	30,98	29,76	30,98	533K	75
07/07/2020	-0,13%	-0,04	30,95	30,01	30,00	30,96	64K	17
06/07/2020	0,00%	0,00	30,99	30,98	29,41	30,99	275K	43
03/07/2020	3,06%	0,92	30,99	30,07	30,07	30,99	235K	42
02/07/2020	0,00%	0,00	30,07	30,13	29,61	30,13	159K	35
01/07/2020	-3,00%	-0,93	30,07	30,50	30,06	30,98	195K	36
30/06/2020	0,00%	0,00	31,00	31,11	30,50	31,11	132K	27
29/06/2020	-0,61%	-0,19	31,00	30,37	30,37	31,12	144K	21
26/06/2020	1,04%	0,32	31,19	31,23	31,18	31,23	31K	8
25/06/2020	1,88%	0,57	30,87	30,69	30,60	31,39	182K	19
24/06/2020	-2,54%	-0,79	30,30	30,00	29,95	30,94	52K	15

23/06/2020	-0,51%	-0,16	31,09	31,49	30,34	31,49	158K	29
22/06/2020	0,19%	0,06	31,25	31,48	30,30	31,48	162K	27
19/06/2020	0,06%	0,02	31,19	31,17	30,85	31,19	99K	21
18/06/2020	0,81%	0,25	31,17	30,99	30,17	31,19	149K	12
17/06/2020	-0,16%	-0,05	30,92	30,94	30,31	31,00	133K	28
16/06/2020	2,55%	0,77	30,97	30,30	29,63	31,01	210K	25
15/06/2020	0,17%	0,05	30,20	29,40	29,40	30,66	111K	27
12/06/2020	0,43%	0,13	30,15	30,21	28,99	30,45	232K	37
10/06/2020	-2,50%	-0,77	30,02	30,82	29,74	31,44	196K	39
09/06/2020	-0,29%	-0,09	30,79	30,89	30,01	30,89	264K	36
08/06/2020	3,62%	1,08	30,88	30,48	30,30	30,88	280K	42
05/06/2020	1,36%	0,40	29,80	29,61	28,90	30,00	600K	69
04/06/2020	0,00%	0,00	29,40	28,99	28,63	29,47	114K	29
03/06/2020	2,40%	0,69	29,40	29,48	28,64	29,50	431K	66
02/06/2020	-0,97%	-0,28	28,71	28,99	28,56	29,49	292K	51
01/06/2020	0,00%	0,00	28,99	28,98	28,90	28,99	99K	20
29/05/2020	1,76%	0,50	28,99	28,47	28,01	28,99	83K	18
28/05/2020	-1,76%	-0,51	28,49	29,46	27,80	29,46	264K	45
27/05/2020	1,40%	0,40	29,00	28,60	28,13	29,19	95K	24
26/05/2020	2,14%	0,60	28,60	27,60	27,60	28,65	97K	20
25/05/2020	3,13%	0,85	28,00	27,98	27,05	28,10	145K	43
22/05/2020	-0,07%	-0,02	27,15	26,61	26,61	27,15	27K	7
21/05/2020	-1,66%	-0,46	27,17	27,00	26,04	27,17	121K	24
20/05/2020	2,41%	0,65	27,63	27,49	26,02	27,80	77K	18
19/05/2020	0,71%	0,19	26,98	27,24	26,69	27,25	86K	16
18/05/2020	2,53%	0,66	26,79	26,99	25,65	27,30	178K	27
15/05/2020	0,58%	0,15	26,13	26,00	25,10	26,81	209K	38
14/05/2020	-0,08%	-0,02	25,98	26,00	24,99	26,40	171K	33
13/05/2020	-3,74%	-1,01	26,00	27,01	26,00	27,26	177K	30
12/05/2020	0,00%	0,00	27,01	27,79	27,01	27,79	104K	26
11/05/2020	-4,12%	-1,16	27,01	28,00	27,01	28,30	59K	10
08/05/2020	-1,16%	-0,33	28,17	29,00	28,16	29,50	138K	24
07/05/2020	-3,13%	-0,92	28,50	29,00	28,50	29,24	279K	16
06/05/2020	-1,14%	-0,34	29,42	29,01	28,04	29,50	66K	17
05/05/2020	2,66%	0,77	29,76	29,73	29,03	29,89	71K	15
04/05/2020	-2,72%	-0,81	28,99	28,72	28,70	29,28	96K	23
30/04/2020	0,34%	0,10	29,80	29,68	28,21	29,89	98K	22
29/04/2020	3,27%	0,94	29,70	28,76	28,70	29,99	97K	22
28/04/2020	2,09%	0,59	28,76	28,28	28,01	28,90	249K	38
27/04/2020	1,70%	0,47	28,17	27,57	26,69	28,40	359K	56
24/04/2020	-2,09%	-0,59	27,70	27,74	26,50	27,74	315K	58
23/04/2020	-0,74%	-0,21	28,29	29,00	26,97	29,00	285K	48
22/04/2020	1,93%	0,54	28,50	28,10	28,07	28,67	470K	56
20/04/2020	-2,88%	-0,83	27,96	28,70	27,00	28,70	267K	51
17/04/2020	2,71%	0,76	28,79	28,60	26,73	29,50	400K	43
16/04/2020	-3,58%	-1,04	28,03	29,40	28,02	29,97	651K	110
15/04/2020	0,59%	0,17	29,07	28,66	26,73	29,87	291K	63
14/04/2020	2,30%	0,65	28,90	28,50	28,50	29,39	437K	54
13/04/2020	4,32%	1,17	28,25	27,54	27,20	28,90	547K	78
09/04/2020	-0,15%	-0,04	27,08	27,49	26,39	27,68	254K	53
08/04/2020	2,57%	0,68	27,12	27,16	26,23	27,16	171K	42
07/04/2020	4,92%	1,24	26,44	26,90	26,20	27,40	307K	58
06/04/2020	-2,70%	-0,70	25,20	24,95	24,95	26,50	319K	53
03/04/2020	-4,07%	-1,10	25,90	27,00	24,50	27,00	163K	32
02/04/2020	1,35%	0,36	27,00	27,00	26,12	27,89	62K	18
01/04/2020	-0,22%	-0,06	26,64	26,20	24,50	26,64	338K	64
31/03/2020	0,07%	0,02	26,70	26,60	25,70	26,70	82K	17
30/03/2020	-0,63%	-0,17	26,68	26,22	25,97	26,82	74K	14
27/03/2020	-0,56%	-0,15	26,85	25,06	25,06	26,85	81K	18
26/03/2020	0,75%	0,20	27,00	26,80	26,00	27,15	104K	24
25/03/2020	3,47%	0,90	26,80	25,00	25,00	26,99	82K	21
24/03/2020	-1,48%	-0,39	25,90	28,30	25,59	28,30	139K	43
23/03/2020	-2,63%	-0,71	26,29	24,03	23,00	26,45	128K	36
20/03/2020	4,05%	1,05	27,00	26,90	24,52	28,90	218K	38
19/03/2020	11,37%	2,65	25,95	21,45	19,57	25,95	468K	87
18/03/2020	-9,69%	-2,50	23,30	25,05	20,50	25,05	617K	62
17/03/2020	-4,41%	-1,19	25,80	28,00	25,05	28,80	187K	36
16/03/2020	-5,46%	-1,56	26,99	28,47	23,50	28,47	113K	24
13/03/2020	8,35%	2,20	28,55	27,99	26,36	28,91	177K	36
12/03/2020	-12,14%	-3,64	26,35	28,00	23,50	28,00	223K	47
11/03/2020	-4,76%	-1,50	29,99	31,49	28,65	31,49	236K	25
10/03/2020	5,67%	1,69	31,49	34,69	30,00	34,69	265K	46
09/03/2020	-12,35%	-4,20	29,80	31,75	28,50	31,75	145K	40
06/03/2020	-9,81%	-3,70	34,00	36,00	33,51	37,04	386K	60
05/03/2020	-2,08%	-0,80	37,70	37,50	37,50	38,17	64K	14
04/03/2020	1,85%	0,70	38,50	38,63	38,00	38,63	73K	14
03/03/2020	-1,54%	-0,59	37,80	38,39	37,62	38,89	130K	30
02/03/2020	5,50%	2,00	38,39	36,02	36,02	38,40	215K	40
28/02/2020	-3,47%	-1,31	36,39	37,10	35,49	37,47	189K	38
27/02/2020	1,89%	0,70	37,70	37,35	35,01	37,88	276K	44
26/02/2020	-5,20%	-2,03	37,00	37,03	36,55	38,58	157K	27
21/02/2020	0,13%	0,05	39,03	38,30	38,30	39,03	276K	16
20/02/2020	-0,71%	-0,28	38,98	39,26	38,68	39,27	637K	51
19/02/2020	0,67%	0,26	39,26	39,00	38,90	39,29	482K	42
18/02/2020	-0,46%	-0,18	39,00	38,60	38,60	39,00	357K	30
17/02/2020	0,46%	0,18	39,18	39,39	39,00	39,39	423K	57
14/02/2020	0,03%	0,01	39,00	39,39	38,80	39,40	364K	30
13/02/2020	-0,51%	-0,20	38,99	37,81	37,81	39,38	230K	36
12/02/2020	2,46%	0,94	39,19	38,92	38,80	39,54	397K	27
11/02/2020	3,21%	1,19	38,25	37,73	37,30	38,50	106K	17
10/02/2020	-3,77%	-1,45	37,06	38,17	36,24	38,23	231K	42
07/02/2020	-2,13%	-0,84	38,51	39,59	38,51	39,60	185K	31
06/02/2020	-0,25%	-0,10	39,35	39,39	39,25	39,60	383K	52
05/02/2020	-0,05%	-0,02	39,45	38,61	38,61	39,60	532K	70
04/02/2020	0,20%	0,08	39,47	39,39	39,36	39,75	300K	47
03/02/2020	0,72%	0,28	39,39	39,36	39,10	39,39	287K	47
31/01/2020	-0,10%	-0,04	39,11	39,30	38,59	39,30	308K	48
30/01/2020	-1,36%	-0,54	39,15	39,58	38,85	39,58	399K	49
29/01/2020	0,86%	0,34	39,69	39,60	39,30	39,80	353K	34
28/01/2020	1,42%	0,55	39,35	39,00	37,40	39,35	301K	50
27/01/2020	-1,15%	-0,45	38,80	39,25	38,47	39,25	213K	40
24/01/2020	-0,81%	-0,32	39,25	39,57	39,25	39,74	308K	39
23/01/2020	-0,05%	-0,02	39,57	39,59	39,34	39,79	289K	40
22/01/2020	0,41%	0,16	39,59	39,43	39,25	39,80	483K	54
21/01/2020	1,10%	0,43	39,43	39,00	39,00	39,43	950K	68
20/01/2020	1,27%	0,49	39,00	38,52	38,27	39,00	604K	68
17/01/2020	0,05%	0,02	38,51	38,84	38,50	38,86	568K	64
16/01/2020	-0,03%	-0,01	38,49	38,99	38,00	38,99	1M	77
15/01/2020	1,32%	0,50	38,50	38,06	38,01	39,75	597K	79
14/01/2020	2,87%	1,06	38,00	36,94	36,58	38,50	2M	177
13/01/2020	0,00%	0,00	36,94	36,93	36,79	36,94	365K	52
10/01/2020	0,41%	0,15	36,94	36,88	36,62	36,94	720K	78
09/01/2020	1,29%	0,47	36,79	36,32	36,32	36,86	289K	42
08/01/2020	-1,09%	-0,40	36,32	36,98	36,16	36,98	401K	55
07/01/2020	0,30%	0,11	36,72	36,91	36,64	37,00	362K	49
06/01/2020	-1,05%	-0,39	36,61	36,99	36,45	36,99	359K	63
03/01/2020	0,00%	0,00	37,00	36,99	36,24	37,00	460K	68
02/01/2020	0,19%	0,07	37,00	36,94	36,05	37,00	716K	86
30/12/2019	0,14%	0,05	36,93	36,91	36,23	36,94	243K	47
27/12/2019	-0,16%	-0,06	36,88	37,50	36,46	37,50	639K	88
26/12/2019	2,61%	0,94	36,94	36,00	35,85	37,99	2M	190
23/12/2019	10,77%	3,50	36,00	32,49	32,20	36,00	2M	173
20/12/2019	-	-	32,50	31,40	29,90	33,00	848K	124

Date,Open,High,Low,Close,Volume
08-Jul-20,30.98,30.98,29.76,30.30,533240
07-Jul-20,30.01,30.96,30.00,30.95,64388
06-Jul-20,30.98,30.99,29.41,30.99,275119
03-Jul-20,30.07,30.99,30.07,30.99,234731
02-Jul-20,30.13,30.13,29.61,30.07,159007
01-Jul-20,30.50,30.98,30.06,30.07,194725
30-Jun-20,31.11,31.11,30.50,31.00,131833
29-Jun-20,30.37,31.12,30.37,31.00,144412
26-Jun-20,31.23,31.23,31.18,31.19,31196
25-Jun-20,30.69,31.39,30.60,30.87,182046
24-Jun-20,30.00,30.94,29.95,30.30,51508
23-Jun-20,31.49,31.49,30.34,31.09,158344
22-Jun-20,31.48,31.48,30.30,31.25,162116
19-Jun-20,31.17,31.19,30.85,31.19,99382
18-Jun-20,30.99,31.19,30.17,31.17,148868
17-Jun-20,30.94,31.00,30.31,30.92,132821
16-Jun-20,30.30,31.01,29.63,30.97,210062
15-Jun-20,29.40,30.66,29.40,30.20,110523
12-Jun-20,30.21,30.45,28.99,30.15,232033
10-Jun-20,30.82,31.44,29.74,30.02,196116
09-Jun-20,30.89,30.89,30.01,30.79,263955
08-Jun-20,30.48,30.88,30.30,30.88,280089
05-Jun-20,29.61,30.00,28.90,29.80,600448
04-Jun-20,28.99,29.47,28.63,29.40,113527
03-Jun-20,29.48,29.50,28.64,29.40,430599
02-Jun-20,28.99,29.49,28.56,28.71,292297
01-Jun-20,28.98,28.99,28.90,28.99,98524
29-May-20,28.47,28.99,28.01,28.99,83392
28-May-20,29.46,29.46,27.80,28.49,264151
27-May-20,28.60,29.19,28.13,29.00,95299
26-May-20,27.60,28.65,27.60,28.60,96682
25-May-20,27.98,28.10,27.05,28.00,144531
22-May-20,26.61,27.15,26.61,27.15,26895
21-May-20,27.00,27.17,26.04,27.17,121495
20-May-20,27.49,27.80,26.02,27.63,76706
19-May-20,27.24,27.25,26.69,26.98,86313
18-May-20,26.99,27.30,25.65,26.79,178238
15-May-20,26.00,26.81,25.10,26.13,208801
14-May-20,26.00,26.40,24.99,25.98,171019
13-May-20,27.01,27.26,26.00,26.00,176720
12-May-20,27.79,27.79,27.01,27.01,103670
11-May-20,28.00,28.30,27.01,27.01,58866
08-May-20,29.00,29.50,28.16,28.17,138073
07-May-20,29.00,29.24,28.50,28.50,279196
06-May-20,29.01,29.50,28.04,29.42,66397
05-May-20,29.73,29.89,29.03,29.76,70823
04-May-20,28.72,29.28,28.70,28.99,95509
30-Apr-20,29.68,29.89,28.21,29.80,97820
29-Apr-20,28.76,29.99,28.70,29.70,96839
28-Apr-20,28.28,28.90,28.01,28.76,248574
27-Apr-20,27.57,28.40,26.69,28.17,359201
24-Apr-20,27.74,27.74,26.50,27.70,314604
23-Apr-20,29.00,29.00,26.97,28.29,284996
22-Apr-20,28.10,28.67,28.07,28.50,470207
20-Apr-20,28.70,28.70,27.00,27.96,266791
17-Apr-20,28.60,29.50,26.73,28.79,400259
16-Apr-20,29.40,29.97,28.02,28.03,651499
15-Apr-20,28.66,29.87,26.73,29.07,290806
14-Apr-20,28.50,29.39,28.50,28.90,437104
13-Apr-20,27.54,28.90,27.20,28.25,547357
09-Apr-20,27.49,27.68,26.39,27.08,253849
08-Apr-20,27.16,27.16,26.23,27.12,171283
07-Apr-20,26.90,27.40,26.20,26.44,306543
06-Apr-20,24.95,26.50,24.95,25.20,318668
03-Apr-20,27.00,27.00,24.50,25.90,163426
02-Apr-20,27.00,27.89,26.12,27.00,61798
01-Apr-20,26.20,26.64,24.50,26.64,338272
31-Mar-20,26.60,26.70,25.70,26.70,81599
30-Mar-20,26.22,26.82,25.97,26.68,73538
27-Mar-20,25.06,26.85,25.06,26.85,81154
26-Mar-20,26.80,27.15,26.00,27.00,103869
25-Mar-20,25.00,26.99,25.00,26.80,82173
24-Mar-20,28.30,28.30,25.59,25.90,138638
23-Mar-20,24.03,26.45,23.00,26.29,127658
20-Mar-20,26.90,28.90,24.52,27.00,218017
19-Mar-20,21.45,25.95,19.57,25.95,467672
18-Mar-20,25.05,25.05,20.50,23.30,617377
17-Mar-20,28.00,28.80,25.05,25.80,186725
16-Mar-20,28.47,28.47,23.50,26.99,113025
13-Mar-20,27.99,28.91,26.36,28.55,177464
12-Mar-20,28.00,28.00,23.50,26.35,222944
11-Mar-20,31.49,31.49,28.65,29.99,235656
10-Mar-20,34.69,34.69,30.00,31.49,264953
09-Mar-20,31.75,31.75,28.50,29.80,145476
06-Mar-20,36.00,37.04,33.51,34.00,385786
05-Mar-20,37.50,38.17,37.50,37.70,64258
04-Mar-20,38.63,38.63,38.00,38.50,72704
03-Mar-20,38.39,38.89,37.62,37.80,129743
02-Mar-20,36.02,38.40,36.02,38.39,214975
28-Feb-20,37.10,37.47,35.49,36.39,188634
27-Feb-20,37.35,37.88,35.01,37.70,275645
26-Feb-20,37.03,38.58,36.55,37.00,157009
21-Feb-20,38.30,39.03,38.30,39.03,275564
20-Feb-20,39.26,39.27,38.68,38.98,637441
19-Feb-20,39.00,39.29,38.90,39.26,481969
18-Feb-20,38.60,39.00,38.60,39.00,357206
17-Feb-20,39.39,39.39,39.00,39.18,423217
14-Feb-20,39.39,39.40,38.80,39.00,363690
13-Feb-20,37.81,39.38,37.81,38.99,230477
12-Feb-20,38.92,39.54,38.80,39.19,397327
11-Feb-20,37.73,38.50,37.30,38.25,106234
10-Feb-20,38.17,38.23,36.24,37.06,230619
07-Feb-20,39.59,39.60,38.51,38.51,184589
06-Feb-20,39.39,39.60,39.25,39.35,383104
05-Feb-20,38.61,39.60,38.61,39.45,532256
04-Feb-20,39.39,39.75,39.36,39.47,299798
03-Feb-20,39.36,39.39,39.10,39.39,287174
31-Jan-20,39.30,39.30,38.59,39.11,308481
30-Jan-20,39.58,39.58,38.85,39.15,399263
29-Jan-20,39.60,39.80,39.30,39.69,352973
28-Jan-20,39.00,39.35,37.40,39.35,301063
27-Jan-20,39.25,39.25,38.47,38.80,213434
24-Jan-20,39.57,39.74,39.25,39.25,308170
23-Jan-20,39.59,39.79,39.34,39.57,289098
22-Jan-20,39.43,39.80,39.25,39.59,482620
21-Jan-20,39.00,39.43,39.00,39.43,950217
20-Jan-20,38.52,39.00,38.27,39.00,603620
17-Jan-20,38.84,38.86,38.50,38.51,568222
16-Jan-20,38.99,38.99,38.00,38.49,1052247
15-Jan-20,38.06,39.75,38.01,38.50,597132
14-Jan-20,36.94,38.50,36.58,38.00,1605245
13-Jan-20,36.93,36.94,36.79,36.94,365449
10-Jan-20,36.88,36.94,36.62,36.94,719660
09-Jan-20,36.32,36.86,36.32,36.79,289499
08-Jan-20,36.98,36.98,36.16,36.32,401480
07-Jan-20,36.91,37.00,36.64,36.72,361760
06-Jan-20,36.99,36.99,36.45,36.61,359312
03-Jan-20,36.99,37.00,36.24,37.00,460499
02-Jan-20,36.94,37.00,36.05,37.00,715833
30-Dec-19,36.91,36.94,36.23,36.93,243288
27-Dec-19,37.50,37.50,36.46,36.88,639383
26-Dec-19,36.00,37.99,35.85,36.94,1558921
23-Dec-19,32.49,36.00,32.20,36.00,1583265
20-Dec-19,31.40,33.00,29.90,32.50,848424

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
cotação moedas / Bitcoin
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...