papéis
login
mais

Cotação atual, histórico e gráfico do papel: EMBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: embr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/03/20211,72%0,2112,4212,1311,4912,56206M36.223
01/03/2021-0,16%-0,0212,2112,5312,1512,70177M27.387
26/02/2021-0,33%-0,0412,2312,3111,7912,42217M30.534
25/02/2021-6,34%-0,8312,2713,0712,2113,22267M39.087
24/02/20216,07%0,7513,1012,4412,2013,33326M38.110
23/02/2021-1,04%-0,1312,3512,6811,6712,68260M37.445
22/02/20217,40%0,8612,4811,2011,1112,77446M52.775
19/02/20212,83%0,3211,6211,2810,9911,73172M23.435
18/02/2021-1,74%-0,2011,3011,5911,1712,37390M50.280
17/02/202114,09%1,4211,5011,0110,7411,58417M42.256
12/02/20210,60%0,0610,0810,109,8910,25154M17.897
11/02/20213,62%0,3510,029,709,6810,46253M28.639
10/02/20210,42%0,049,679,639,599,94139M18.976
09/02/20210,00%0,009,639,549,419,6769M12.071
08/02/20211,69%0,169,639,449,329,7593M13.840
05/02/20210,21%0,029,479,559,399,6267M10.358
04/02/2021-1,97%-0,199,459,669,439,8585M12.795
03/02/20211,15%0,119,649,549,429,82146M21.688
02/02/20216,72%0,609,539,059,059,54151M24.541
01/02/20211,59%0,148,938,938,778,9989M14.455
29/01/2021-3,72%-0,348,799,008,739,22106M15.623
28/01/20213,28%0,299,138,848,849,27144M19.478
27/01/20212,20%0,198,848,638,479,09148M23.093
26/01/2021-0,12%-0,018,658,768,608,96107M19.791
22/01/2021-2,48%-0,228,668,598,458,74157M24.504
21/01/2021-3,06%-0,288,889,038,799,07167M23.615
20/01/2021-3,27%-0,319,169,389,009,62215M28.928
19/01/20210,96%0,099,479,519,259,55148M15.999
18/01/2021-1,47%-0,149,389,659,319,95150M16.464
15/01/2021-4,61%-0,469,529,829,509,96189M24.600
14/01/20218,48%0,789,989,309,2210,09350M40.891
13/01/2021-0,97%-0,099,209,299,039,40128M19.962
12/01/20217,90%0,689,298,718,689,33248M28.694
11/01/2021-2,27%-0,208,618,718,548,8592M15.861
08/01/2021-0,79%-0,078,818,928,669,01103M15.476
07/01/2021-0,34%-0,038,888,938,829,14115M17.430
06/01/20213,97%0,348,918,588,519,15195M24.952
05/01/20212,39%0,208,578,348,218,68107M17.695
04/01/2021-5,42%-0,488,378,948,319,00147M20.537
30/12/20202,55%0,228,858,638,588,9096M13.711
29/12/2020-0,46%-0,048,638,708,588,7876M14.529
28/12/20201,29%0,118,678,648,518,6997M14.932
23/12/20204,14%0,348,568,248,248,57110M14.687
22/12/2020-3,75%-0,328,228,588,168,67111M19.366
21/12/2020-4,58%-0,418,548,608,398,80185M23.110
18/12/2020-1,76%-0,168,959,168,929,21136M15.782
17/12/2020-1,19%-0,119,119,229,059,40120M15.342
16/12/2020-0,54%-0,059,229,309,089,33115M20.499
15/12/20202,89%0,269,279,128,949,38143M19.195
14/12/2020-0,44%-0,049,019,208,979,32131M18.778
11/12/20201,80%0,169,058,778,659,12144M23.143
10/12/2020-0,89%-0,088,899,028,729,06110M17.032
09/12/2020-2,29%-0,218,979,228,909,29174M25.115
08/12/2020-2,03%-0,199,189,349,089,42136M19.886
07/12/20200,00%0,009,379,399,239,57170M22.535
04/12/20200,21%0,029,379,609,109,92316M39.403
03/12/202011,05%0,939,358,438,409,70540M58.442
02/12/20202,56%0,218,428,258,078,4497M14.153
01/12/20201,36%0,118,218,238,158,44114M19.117
30/11/2020-1,82%-0,158,108,248,058,45127M16.561
27/11/2020-0,24%-0,028,258,338,258,5489M14.185
26/11/2020-0,48%-0,048,278,318,148,4056M7.567
25/11/2020-1,19%-0,108,318,378,188,50107M15.591
24/11/20202,44%0,208,418,318,138,67193M25.578
23/11/20203,92%0,318,218,037,988,39137M20.312
20/11/2020-2,23%-0,187,908,137,838,15101M15.341
19/11/20200,37%0,038,088,057,838,14141M23.994
18/11/2020-0,62%-0,058,058,158,008,50223M32.925
17/11/20200,62%0,058,107,917,748,18169M24.939
16/11/20208,05%0,608,057,687,508,10228M33.302
13/11/20206,13%0,437,457,137,057,53157M23.206
12/11/2020-2,23%-0,167,027,186,947,32105M15.453
11/11/2020-1,91%-0,147,187,327,087,59144M23.471
10/11/2020-1,21%-0,097,327,306,917,48239M36.677
09/11/202013,13%0,867,417,006,977,53322M42.012
06/11/2020-0,91%-0,066,556,536,456,6873M12.318
05/11/20205,93%0,376,616,346,276,63100M18.040
04/11/20203,48%0,216,246,115,986,2990M17.068
03/11/20200,00%0,006,036,175,986,2189M19.424
30/10/2020-1,31%-0,086,036,025,856,08113M19.806
29/10/20200,99%0,066,116,045,776,11142M23.656
28/10/2020-6,20%-0,406,056,306,056,30130M19.553
27/10/2020-6,25%-0,436,456,896,436,94156M19.364
26/10/2020-2,96%-0,216,887,046,837,08106M16.179
23/10/20203,96%0,277,096,856,797,17166M24.457
22/10/20200,44%0,036,826,826,686,95116M21.181
21/10/20203,03%0,206,796,596,536,86107M16.167
20/10/20202,97%0,196,596,516,406,6371M11.049
19/10/2020-1,08%-0,076,406,486,376,6971M13.173
16/10/2020-1,97%-0,136,476,586,426,6665M15.996
15/10/20200,46%0,036,606,496,416,6359M16.658
14/10/20201,23%0,086,576,506,506,6871M14.372
13/10/2020-2,99%-0,206,496,696,456,7167M13.903
09/10/20200,00%0,006,696,676,566,8268M13.254
08/10/20205,02%0,326,696,416,356,6969M13.367
07/10/2020-3,78%-0,256,376,666,356,7394M17.805
06/10/20203,12%0,206,626,656,576,92164M25.193
05/10/2020-1,08%-0,076,426,526,406,6469M16.051
02/10/20200,31%0,026,496,396,346,5581M16.962
01/10/20203,69%0,236,476,296,246,4877M14.681
30/09/20202,30%0,146,246,156,146,3583M13.569
29/09/2020-4,09%-0,266,106,416,106,56113M20.210
28/09/20203,92%0,246,366,236,216,66216M33.551
25/09/2020-0,97%-0,066,126,156,076,2265M11.909
24/09/20202,32%0,146,186,095,986,29121M20.626
23/09/2020-2,27%-0,146,046,206,036,3688M19.927
22/09/2020-2,83%-0,186,186,376,166,41121M18.903
21/09/2020-4,79%-0,326,366,566,336,6097M18.164
18/09/2020-4,16%-0,296,686,926,626,93115M22.224
17/09/20200,72%0,056,976,856,767,0257M10.865
16/09/20200,73%0,056,926,856,787,0054M12.022
15/09/2020-0,43%-0,036,876,976,797,0047M10.945
14/09/20201,32%0,096,906,906,736,9568M12.669
11/09/2020-2,85%-0,206,817,066,727,0793M19.438
10/09/2020-2,50%-0,187,017,206,997,26118M17.858
09/09/2020-2,31%-0,177,197,407,147,66153M22.358
08/09/2020-0,67%-0,057,367,307,267,3972M15.113
04/09/2020-0,40%-0,037,417,437,187,4496M15.741
03/09/2020-1,72%-0,137,447,567,347,94148M27.694
02/09/2020-1,30%-0,107,577,737,477,8681M17.893
01/09/20204,50%0,337,677,447,327,80124M34.324
31/08/2020-2,91%-0,227,347,497,277,5771M14.735
28/08/20203,14%0,237,567,377,277,6279M15.506
27/08/20200,27%0,027,337,327,267,5374M14.206
26/08/2020-4,57%-0,357,317,647,297,7781M19.729
25/08/20200,26%0,027,667,637,497,7262M13.264
24/08/20205,52%0,407,647,347,287,73113M22.661
21/08/20201,12%0,087,247,167,127,3359M14.754
20/08/20200,00%0,007,167,076,977,2298M21.079
19/08/2020-3,11%-0,237,167,417,157,4381M16.938
18/08/20200,00%0,007,397,497,317,5057M14.174
17/08/2020-3,78%-0,297,397,687,357,7480M18.091
14/08/20201,05%0,087,687,607,477,7462M17.428
13/08/2020--7,607,847,557,9065M17.980


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito