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
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	-1,59%	-1,30	80,70	81,99	79,11	81,99	162K	9
08/07/2021	1,23%	1,00	82,00	79,52	78,01	82,00	136K	13
07/07/2021	0,01%	0,01	81,00	79,35	79,34	81,49	184K	20
06/07/2021	-3,58%	-3,01	80,99	82,52	75,20	82,52	912K	73
05/07/2021	0,80%	0,67	84,00	81,50	81,50	84,81	210K	15
02/07/2021	-2,19%	-1,87	83,33	86,84	83,33	86,85	145K	11
01/07/2021	-3,18%	-2,80	85,20	88,00	85,00	88,00	294K	27
30/06/2021	-2,33%	-2,10	88,00	90,91	86,01	90,91	945K	65
29/06/2021	-1,83%	-1,68	90,10	91,55	90,02	91,55	91K	10
28/06/2021	-0,61%	-0,56	91,78	92,34	89,64	93,79	317K	18
25/06/2021	-0,59%	-0,55	92,34	92,39	91,11	92,50	82K	9
24/06/2021	-0,09%	-0,08	92,89	92,30	92,00	92,99	139K	7
23/06/2021	-1,09%	-1,02	92,97	93,92	90,27	93,95	213K	20
22/06/2021	1,51%	1,40	93,99	93,83	90,01	94,00	946K	61
21/06/2021	-3,85%	-3,71	92,59	96,30	92,20	96,30	839K	42
18/06/2021	2,70%	2,53	96,30	93,25	93,25	96,30	247K	20
17/06/2021	-2,26%	-2,17	93,77	95,25	91,19	95,80	365K	27
16/06/2021	1,01%	0,96	95,94	96,42	90,00	96,50	693K	29
15/06/2021	-2,86%	-2,80	94,98	97,14	90,00	97,14	939K	52
14/06/2021	0,44%	0,43	97,78	99,21	92,02	99,21	445K	33
11/06/2021	0,59%	0,57	97,35	98,43	95,49	98,54	271K	18
10/06/2021	2,96%	2,78	96,78	93,60	93,60	99,88	473K	30
09/06/2021	4,44%	4,00	94,00	90,01	90,01	94,00	288K	19
08/06/2021	-4,14%	-3,89	90,00	95,43	89,70	95,43	813K	38
07/06/2021	2,28%	2,09	93,89	91,15	89,40	98,67	801K	56
04/06/2021	-1,18%	-1,10	91,80	92,70	91,30	93,15	618K	39
02/06/2021	4,38%	3,90	92,90	88,47	88,47	93,00	436K	39
01/06/2021	-1,11%	-1,00	89,00	89,88	87,40	90,00	558K	40
31/05/2021	1,87%	1,65	90,00	91,00	89,78	91,00	81K	7
28/05/2021	-1,83%	-1,65	88,35	91,08	88,35	91,49	335K	28
27/05/2021	2,97%	2,60	90,00	85,33	85,00	92,85	2M	116
26/05/2021	0,37%	0,32	87,40	87,49	87,40	87,50	78K	6
25/05/2021	-0,82%	-0,72	87,08	87,80	85,68	87,99	226K	22
24/05/2021	-0,24%	-0,21	87,80	88,01	87,80	88,01	123K	12
21/05/2021	-0,56%	-0,50	88,01	88,20	88,00	88,93	168K	15
20/05/2021	-0,55%	-0,49	88,51	88,51	88,51	88,99	80K	7
19/05/2021	0,06%	0,05	89,00	88,05	88,05	89,00	80K	8
18/05/2021	-0,06%	-0,05	88,95	88,99	87,50	88,99	151K	13
17/05/2021	1,14%	1,00	89,00	88,00	85,05	89,00	283K	19
14/05/2021	-1,11%	-0,99	88,00	88,90	86,50	88,90	149K	15
13/05/2021	0,78%	0,69	88,99	90,94	87,25	90,95	621K	36
12/05/2021	-1,45%	-1,30	88,30	86,01	85,00	89,47	581K	43
11/05/2021	4,37%	3,75	89,60	85,55	84,50	91,00	551K	34
10/05/2021	5,99%	4,85	85,85	81,00	81,00	92,00	934K	60
07/05/2021	4,92%	3,80	81,00	79,49	79,49	81,90	429K	37
06/05/2021	-1,87%	-1,47	77,20	79,13	76,20	79,90	705K	40
05/05/2021	0,34%	0,27	78,67	79,10	78,43	79,10	267K	18
04/05/2021	0,72%	0,56	78,40	80,39	76,40	80,39	157K	20
03/05/2021	-1,47%	-1,16	77,84	77,50	74,15	77,84	990K	82
30/04/2021	1,82%	1,41	79,00	77,59	76,31	79,87	255K	28
29/04/2021	-1,17%	-0,92	77,59	78,52	76,31	78,52	533K	36
28/04/2021	0,65%	0,51	78,51	78,94	78,51	82,50	664K	48
27/04/2021	1,38%	1,06	78,00	76,94	76,02	78,38	301K	37
26/04/2021	-3,83%	-3,06	76,94	78,99	72,30	78,99	1M	83
23/04/2021	9,97%	7,25	80,00	73,50	73,00	80,10	2M	123
22/04/2021	11,73%	7,64	72,75	66,00	66,00	77,00	1M	117
20/04/2021	-1,35%	-0,89	65,11	65,99	64,66	66,00	183K	23
19/04/2021	1,69%	1,10	66,00	64,90	64,03	66,00	281K	34
16/04/2021	4,76%	2,95	64,90	62,39	62,39	66,04	581K	61
15/04/2021	0,00%	0,00	61,95	61,20	60,62	62,00	216K	16
14/04/2021	3,25%	1,95	61,95	60,02	60,02	62,00	600K	28
13/04/2021	-2,74%	-1,69	60,00	61,95	59,93	61,95	224K	30
12/04/2021	1,48%	0,90	61,69	61,20	61,00	61,70	141K	19
09/04/2021	1,32%	0,79	60,79	60,74	59,85	60,79	187K	16
08/04/2021	0,59%	0,35	60,00	59,99	59,90	60,00	96K	9
07/04/2021	1,10%	0,65	59,65	59,01	59,00	59,96	119K	13
06/04/2021	1,15%	0,67	59,00	59,09	58,90	61,00	966K	46
05/04/2021	1,21%	0,70	58,33	59,19	57,30	60,83	459K	59
01/04/2021	-1,99%	-1,17	57,63	58,80	57,63	58,80	151K	20
31/03/2021	-2,81%	-1,70	58,80	60,52	58,80	60,52	232K	29
30/03/2021	-0,15%	-0,09	60,50	60,25	60,16	60,50	163K	20
29/03/2021	0,02%	0,01	60,59	59,26	59,00	60,85	114K	15
26/03/2021	0,97%	0,58	60,58	59,59	59,59	60,79	67K	6
25/03/2021	0,00%	0,00	60,00	59,28	59,28	60,64	96K	11
24/03/2021	-2,12%	-1,30	60,00	61,98	60,00	61,98	194K	25
23/03/2021	-0,26%	-0,16	61,30	61,46	58,94	62,38	225K	34
22/03/2021	2,60%	1,56	61,46	59,99	59,02	62,80	444K	42
19/03/2021	2,57%	1,50	59,90	58,47	58,00	59,90	633K	38
18/03/2021	0,00%	0,00	58,40	58,49	57,49	58,49	197K	20
17/03/2021	-0,17%	-0,10	58,40	58,40	57,70	58,40	76K	11
16/03/2021	4,48%	2,51	58,50	55,99	55,99	58,86	133K	18
15/03/2021	7,67%	3,99	55,99	52,00	52,00	55,99	230K	31
12/03/2021	0,95%	0,49	52,00	50,92	50,92	52,00	46K	9
11/03/2021	0,02%	0,01	51,51	51,80	50,02	51,80	245K	36
10/03/2021	0,98%	0,50	51,50	51,40	48,15	51,50	233K	35
09/03/2021	0,59%	0,30	51,00	51,00	50,01	51,00	31K	5
08/03/2021	-	-	50,70	51,81	50,20	52,00	123K	17

Date,Open,High,Low,Close,Volume
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
08-Jul-21,79.52,82.00,78.01,82.00,135741
07-Jul-21,79.35,81.49,79.34,81.00,184438
06-Jul-21,82.52,82.52,75.20,80.99,912408
05-Jul-21,81.50,84.81,81.50,84.00,209764
02-Jul-21,86.84,86.85,83.33,83.33,144552
01-Jul-21,88.00,88.00,85.00,85.20,293617
30-Jun-21,90.91,90.91,86.01,88.00,945138
29-Jun-21,91.55,91.55,90.02,90.10,90600
28-Jun-21,92.34,93.79,89.64,91.78,316745
25-Jun-21,92.39,92.50,91.11,92.34,82444
24-Jun-21,92.30,92.99,92.00,92.89,138532
23-Jun-21,93.92,93.95,90.27,92.97,212939
22-Jun-21,93.83,94.00,90.01,93.99,945705
21-Jun-21,96.30,96.30,92.20,92.59,839150
18-Jun-21,93.25,96.30,93.25,96.30,247027
17-Jun-21,95.25,95.80,91.19,93.77,364750
16-Jun-21,96.42,96.50,90.00,95.94,692650
15-Jun-21,97.14,97.14,90.00,94.98,938823
14-Jun-21,99.21,99.21,92.02,97.78,444814
11-Jun-21,98.43,98.54,95.49,97.35,271487
10-Jun-21,93.60,99.88,93.60,96.78,472578
09-Jun-21,90.01,94.00,90.01,94.00,288139
08-Jun-21,95.43,95.43,89.70,90.00,813397
07-Jun-21,91.15,98.67,89.40,93.89,800888
04-Jun-21,92.70,93.15,91.30,91.80,618012
02-Jun-21,88.47,93.00,88.47,92.90,435922
01-Jun-21,89.88,90.00,87.40,89.00,558204
31-May-21,91.00,91.00,89.78,90.00,80990
28-May-21,91.08,91.49,88.35,88.35,334771
27-May-21,85.33,92.85,85.00,90.00,2409858
26-May-21,87.49,87.50,87.40,87.40,77989
25-May-21,87.80,87.99,85.68,87.08,226264
24-May-21,88.01,88.01,87.80,87.80,123014
21-May-21,88.20,88.93,88.00,88.01,167506
20-May-21,88.51,88.99,88.51,88.51,79751
19-May-21,88.05,89.00,88.05,89.00,79998
18-May-21,88.99,88.99,87.50,88.95,150517
17-May-21,88.00,89.00,85.05,89.00,282670
14-May-21,88.90,88.90,86.50,88.00,148685
13-May-21,90.94,90.95,87.25,88.99,621048
12-May-21,86.01,89.47,85.00,88.30,581062
11-May-21,85.55,91.00,84.50,89.60,551151
10-May-21,81.00,92.00,81.00,85.85,934181
07-May-21,79.49,81.90,79.49,81.00,429476
06-May-21,79.13,79.90,76.20,77.20,704534
05-May-21,79.10,79.10,78.43,78.67,267180
04-May-21,80.39,80.39,76.40,78.40,156554
03-May-21,77.50,77.84,74.15,77.84,990006
30-Apr-21,77.59,79.87,76.31,79.00,255194
29-Apr-21,78.52,78.52,76.31,77.59,532909
28-Apr-21,78.94,82.50,78.51,78.51,664126
27-Apr-21,76.94,78.38,76.02,78.00,300690
26-Apr-21,78.99,78.99,72.30,76.94,1291391
23-Apr-21,73.50,80.10,73.00,80.00,1668555
22-Apr-21,66.00,77.00,66.00,72.75,1251704
20-Apr-21,65.99,66.00,64.66,65.11,182685
19-Apr-21,64.90,66.00,64.03,66.00,280878
16-Apr-21,62.39,66.04,62.39,64.90,581404
15-Apr-21,61.20,62.00,60.62,61.95,215519
14-Apr-21,60.02,62.00,60.02,61.95,599641
13-Apr-21,61.95,61.95,59.93,60.00,223778
12-Apr-21,61.20,61.70,61.00,61.69,141136
09-Apr-21,60.74,60.79,59.85,60.79,186663
08-Apr-21,59.99,60.00,59.90,60.00,95949
07-Apr-21,59.01,59.96,59.00,59.65,118869
06-Apr-21,59.09,61.00,58.90,59.00,965516
05-Apr-21,59.19,60.83,57.30,58.33,459395
01-Apr-21,58.80,58.80,57.63,57.63,150902
31-Mar-21,60.52,60.52,58.80,58.80,231830
30-Mar-21,60.25,60.50,60.16,60.50,162838
29-Mar-21,59.26,60.85,59.00,60.59,114172
26-Mar-21,59.59,60.79,59.59,60.58,66590
25-Mar-21,59.28,60.64,59.28,60.00,96236
24-Mar-21,61.98,61.98,60.00,60.00,193845
23-Mar-21,61.46,62.38,58.94,61.30,224524
22-Mar-21,59.99,62.80,59.02,61.46,443861
19-Mar-21,58.47,59.90,58.00,59.90,633376
18-Mar-21,58.49,58.49,57.49,58.40,196990
17-Mar-21,58.40,58.40,57.70,58.40,75719
16-Mar-21,55.99,58.86,55.99,58.50,132824
15-Mar-21,52.00,55.99,52.00,55.99,229524
12-Mar-21,50.92,52.00,50.92,52.00,46430
11-Mar-21,51.80,51.80,50.02,51.51,244912
10-Mar-21,51.40,51.50,48.15,51.50,233287
09-Mar-21,51.00,51.00,50.01,51.00,30501
08-Mar-21,51.81,52.00,50.20,50.70,122710

*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...