Cotação atual, histórico e gráfico do papel: EMBJ3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/12/2025 | 0,45% | 0,40 | 89,90 | 89,21 | 89,20 | 91,14 | 371M | 16.152 |
| 22/12/2025 | 1,68% | 1,48 | 89,50 | 88,61 | 87,86 | 90,09 | 366M | 18.174 |
| 19/12/2025 | 1,41% | 1,22 | 88,02 | 86,90 | 86,90 | 89,23 | 462M | 16.170 |
| 18/12/2025 | 1,28% | 1,10 | 86,80 | 86,01 | 85,50 | 88,35 | 318M | 17.012 |
| 17/12/2025 | -2,59% | -2,28 | 85,70 | 88,84 | 85,36 | 89,04 | 462M | 22.536 |
| 16/12/2025 | 0,40% | 0,35 | 87,98 | 86,55 | 86,02 | 89,05 | 381M | 17.680 |
| 15/12/2025 | 0,08% | 0,07 | 87,63 | 87,92 | 87,12 | 88,61 | 398M | 15.611 |
|
|
| 12/12/2025 | 0,56% | 0,49 | 87,56 | 86,97 | 86,75 | 89,05 | 284M | 15.088 |
| 11/12/2025 | -2,55% | -2,28 | 87,07 | 88,50 | 86,09 | 88,93 | 340M | 17.052 |
| 10/12/2025 | 0,71% | 0,63 | 89,35 | 88,57 | 87,94 | 90,20 | 402M | 23.172 |
| 09/12/2025 | 3,00% | 2,58 | 88,72 | 85,85 | 85,33 | 89,74 | 513M | 26.129 |
| 08/12/2025 | 2,10% | 1,77 | 86,14 | 84,47 | 84,47 | 87,10 | 275M | 14.825 |
| 05/12/2025 | -0,50% | -0,42 | 84,37 | 85,05 | 82,25 | 85,94 | 577M | 31.011 |
| 04/12/2025 | -1,93% | -1,67 | 84,79 | 86,73 | 84,37 | 87,86 | 357M | 19.928 |
| 03/12/2025 | 2,04% | 1,73 | 86,46 | 85,10 | 83,36 | 86,87 | 347M | 19.753 |
| 02/12/2025 | 2,49% | 2,06 | 84,73 | 83,09 | 82,58 | 85,99 | 562M | 22.395 |
| 01/12/2025 | -1,63% | -1,37 | 82,67 | 84,05 | 82,10 | 84,70 | 239M | 14.664 |
| 28/11/2025 | 0,72% | 0,60 | 84,04 | 83,51 | 82,56 | 84,04 | 226M | 10.937 |
| 27/11/2025 | 0,28% | 0,23 | 83,44 | 82,85 | 82,83 | 84,19 | 161M | 6.497 |
| 26/11/2025 | 1,17% | 0,96 | 83,21 | 82,90 | 81,90 | 83,25 | 636M | 17.195 |
| 25/11/2025 | -0,33% | -0,27 | 82,25 | 82,50 | 80,80 | 83,11 | 453M | 24.448 |
| 24/11/2025 | -0,16% | -0,13 | 82,52 | 82,60 | 81,87 | 83,55 | 460M | 14.255 |
| 21/11/2025 | -4,34% | -3,75 | 82,65 | 86,38 | 82,17 | 86,75 | 435M | 24.376 |
| 19/11/2025 | 2,37% | 2,00 | 86,40 | 84,40 | 83,83 | 86,64 | 233M | 13.670 |
| 18/11/2025 | 0,37% | 0,31 | 84,40 | 83,70 | 83,17 | 84,82 | 253M | 13.216 |
| 17/11/2025 | 0,95% | 0,79 | 84,09 | 83,34 | 83,34 | 85,05 | 366M | 19.765 |
| 14/11/2025 | -0,22% | -0,18 | 83,30 | 83,48 | 82,33 | 83,61 | 314M | 15.221 |
| 13/11/2025 | -1,09% | -0,92 | 83,48 | 84,60 | 83,05 | 85,51 | 343M | 22.156 |
| 12/11/2025 | -2,83% | -2,46 | 84,40 | 86,55 | 83,70 | 87,15 | 473M | 29.315 |
| 11/11/2025 | 0,42% | 0,36 | 86,86 | 86,49 | 85,90 | 88,18 | 397M | 20.860 |
| 10/11/2025 | 0,23% | 0,20 | 86,50 | 86,70 | 86,35 | 87,76 | 290M | 16.197 |
| 07/11/2025 | 1,24% | 1,06 | 86,30 | 86,26 | 85,52 | 87,84 | 648M | 12.206 |
| 06/11/2025 | -2,26% | -1,97 | 85,24 | 86,55 | 84,90 | 87,58 | 222M | 10.562 |
| 05/11/2025 | 3,66% | 3,08 | 87,21 | 84,12 | 83,50 | 87,23 | 376M | 16.235 |
| 04/11/2025 | -3,60% | -3,14 | 84,13 | 84,54 | 83,01 | 87,20 | 524M | 20.019 |
| 03/11/2025 | - | - | 87,27 | 88,55 | 85,22 | 88,77 | 203M | 9.417 |
Date,Open,High,Low,Close,Volume
23-Dec-25,89.21,91.14,89.20,89.90,371353568
22-Dec-25,88.61,90.09,87.86,89.50,366133867
19-Dec-25,86.90,89.23,86.90,88.02,462239786
18-Dec-25,86.01,88.35,85.50,86.80,317546978
17-Dec-25,88.84,89.04,85.36,85.70,462236451
16-Dec-25,86.55,89.05,86.02,87.98,381169274
15-Dec-25,87.92,88.61,87.12,87.63,397572234
12-Dec-25,86.97,89.05,86.75,87.56,284399943
11-Dec-25,88.50,88.93,86.09,87.07,339799585
10-Dec-25,88.57,90.20,87.94,89.35,401520136
09-Dec-25,85.85,89.74,85.33,88.72,513044478
08-Dec-25,84.47,87.10,84.47,86.14,274536139
05-Dec-25,85.05,85.94,82.25,84.37,577421356
04-Dec-25,86.73,87.86,84.37,84.79,357368390
03-Dec-25,85.10,86.87,83.36,86.46,347302124
02-Dec-25,83.09,85.99,82.58,84.73,561545246
01-Dec-25,84.05,84.70,82.10,82.67,238904838
28-Nov-25,83.51,84.04,82.56,84.04,225935016
27-Nov-25,82.85,84.19,82.83,83.44,161441492
26-Nov-25,82.90,83.25,81.90,83.21,636156131
25-Nov-25,82.50,83.11,80.80,82.25,453238488
24-Nov-25,82.60,83.55,81.87,82.52,460026131
21-Nov-25,86.38,86.75,82.17,82.65,435054540
19-Nov-25,84.40,86.64,83.83,86.40,233104387
18-Nov-25,83.70,84.82,83.17,84.40,253280218
17-Nov-25,83.34,85.05,83.34,84.09,365859197
14-Nov-25,83.48,83.61,82.33,83.30,314414683
13-Nov-25,84.60,85.51,83.05,83.48,343176703
12-Nov-25,86.55,87.15,83.70,84.40,472700782
11-Nov-25,86.49,88.18,85.90,86.86,396746343
10-Nov-25,86.70,87.76,86.35,86.50,290141774
07-Nov-25,86.26,87.84,85.52,86.30,647876393
06-Nov-25,86.55,87.58,84.90,85.24,221933483
05-Nov-25,84.12,87.23,83.50,87.21,375601092
04-Nov-25,84.54,87.20,83.01,84.13,524492235
03-Nov-25,88.55,88.77,85.22,87.27,202808109
*exoneração de responsabilidade e termos de uso