Cotação atual, histórico e gráfico do papel: EMBR3
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 |
| 13/09/2019 | 0,05% | 0,01 | 19,47 | 19,49 | 19,32 | 19,55 | 54M | 10.850 |
| 12/09/2019 | 4,40% | 0,82 | 19,46 | 18,84 | 18,76 | 19,60 | 90M | 13.947 |
| 11/09/2019 | -1,11% | -0,21 | 18,64 | 18,89 | 18,55 | 18,90 | 44M | 7.461 |
| 10/09/2019 | 2,95% | 0,54 | 18,85 | 18,39 | 18,36 | 18,96 | 50M | 10.255 |
| 09/09/2019 | 1,67% | 0,30 | 18,31 | 18,05 | 18,01 | 18,38 | 28M | 6.217 |
| 06/09/2019 | -2,12% | -0,39 | 18,01 | 18,49 | 18,01 | 18,59 | 38M | 8.131 |
| 05/09/2019 | 1,94% | 0,35 | 18,40 | 18,12 | 18,03 | 18,50 | 45M | 8.183 |
| 04/09/2019 | 0,95% | 0,17 | 18,05 | 17,95 | 17,91 | 18,16 | 27M | 6.481 |
| 03/09/2019 | 0,96% | 0,17 | 17,88 | 17,80 | 17,65 | 17,98 | 48M | 12.033 |
| 02/09/2019 | -1,34% | -0,24 | 17,71 | 18,00 | 17,71 | 18,10 | 16M | 3.620 |
| 30/08/2019 | -0,33% | -0,06 | 17,95 | 18,09 | 17,89 | 18,14 | 74M | 6.847 |
| 29/08/2019 | 1,64% | 0,29 | 18,01 | 17,71 | 17,62 | 18,12 | 41M | 8.551 |
| 28/08/2019 | 0,97% | 0,17 | 17,72 | 17,47 | 17,36 | 17,89 | 33M | 7.632 |
| 27/08/2019 | -0,62% | -0,11 | 17,55 | 17,58 | 17,39 | 17,68 | 84M | 16.639 |
| 26/08/2019 | -1,06% | -0,19 | 17,66 | 17,93 | 17,44 | 17,93 | 54M | 12.104 |
| 23/08/2019 | -1,65% | -0,30 | 17,85 | 18,12 | 17,60 | 18,29 | 84M | 15.474 |
| 22/08/2019 | 0,06% | 0,01 | 18,15 | 18,19 | 18,05 | 18,28 | 29M | 5.888 |
| 21/08/2019 | 0,78% | 0,14 | 18,14 | 18,20 | 17,81 | 18,20 | 32M | 6.972 |
| 20/08/2019 | 0,28% | 0,05 | 18,00 | 18,05 | 17,67 | 18,07 | 32M | 6.064 |
| 19/08/2019 | -0,28% | -0,05 | 17,95 | 18,03 | 17,85 | 18,28 | 60M | 11.763 |
| 16/08/2019 | -0,28% | -0,05 | 18,00 | 18,10 | 17,99 | 18,31 | 43M | 8.713 |
| 15/08/2019 | -1,69% | -0,31 | 18,05 | 18,36 | 17,82 | 18,46 | 57M | 11.397 |
| 14/08/2019 | -5,85% | -1,14 | 18,36 | 19,57 | 18,16 | 19,68 | 121M | 21.438 |
| 13/08/2019 | 0,36% | 0,07 | 19,50 | 19,30 | 19,24 | 19,58 | 62M | 9.842 |
| 12/08/2019 | -0,61% | -0,12 | 19,43 | 19,38 | 19,28 | 19,50 | 36M | 8.824 |
| 09/08/2019 | -0,26% | -0,05 | 19,55 | 19,60 | 19,46 | 19,60 | 48M | 8.001 |
| 08/08/2019 | 0,51% | 0,10 | 19,60 | 19,50 | 19,43 | 19,70 | 85M | 21.878 |
| 07/08/2019 | 0,21% | 0,04 | 19,50 | 19,33 | 19,14 | 19,55 | 57M | 9.572 |
| 06/08/2019 | 2,31% | 0,44 | 19,46 | 19,06 | 19,02 | 19,47 | 38M | 9.129 |
| 05/08/2019 | -2,01% | -0,39 | 19,02 | 19,32 | 18,89 | 19,35 | 51M | 10.775 |
| 02/08/2019 | 0,26% | 0,05 | 19,41 | 19,28 | 19,19 | 19,44 | 26M | 5.345 |
| 01/08/2019 | 0,26% | 0,05 | 19,36 | 19,31 | 19,22 | 19,55 | 38M | 7.398 |
| 31/07/2019 | -0,31% | -0,06 | 19,31 | 19,42 | 19,12 | 19,48 | 37M | 7.366 |
| 30/07/2019 | -0,67% | -0,13 | 19,37 | 19,55 | 19,35 | 19,56 | 30M | 6.845 |
| 29/07/2019 | 0,67% | 0,13 | 19,50 | 19,42 | 19,35 | 19,53 | 35M | 5.029 |
| 26/07/2019 | 0,36% | 0,07 | 19,37 | 19,38 | 19,23 | 19,50 | 29M | 6.140 |
| 25/07/2019 | -1,03% | -0,20 | 19,30 | 19,50 | 19,08 | 19,53 | 32M | 6.225 |
| 24/07/2019 | 0,46% | 0,09 | 19,50 | 19,48 | 19,40 | 19,69 | 47M | 7.216 |
| 23/07/2019 | 0,52% | 0,10 | 19,41 | 19,35 | 19,27 | 19,50 | 28M | 5.314 |
| 22/07/2019 | -0,10% | -0,02 | 19,31 | 19,32 | 19,19 | 19,47 | 22M | 3.828 |
| 19/07/2019 | 0,36% | 0,07 | 19,33 | 19,26 | 19,23 | 19,45 | 26M | 5.604 |
| 18/07/2019 | -0,21% | -0,04 | 19,26 | 19,35 | 19,23 | 19,44 | 25M | 5.518 |
| 17/07/2019 | 0,21% | 0,04 | 19,30 | 19,31 | 19,18 | 19,49 | 28M | 5.902 |
| 16/07/2019 | -0,31% | -0,06 | 19,26 | 19,32 | 19,15 | 19,39 | 36M | 6.014 |
| 15/07/2019 | 0,16% | 0,03 | 19,32 | 19,36 | 19,23 | 19,44 | 29M | 4.622 |
| 12/07/2019 | 0,47% | 0,09 | 19,29 | 19,30 | 19,08 | 19,36 | 44M | 7.980 |
| 11/07/2019 | -1,13% | -0,22 | 19,20 | 19,46 | 19,06 | 19,67 | 54M | 9.863 |
| 10/07/2019 | 0,15% | 0,03 | 19,42 | 19,56 | 19,42 | 19,75 | 81M | 18.112 |
| 08/07/2019 | -0,46% | -0,09 | 19,39 | 19,50 | 19,26 | 19,50 | 35M | 7.305 |
| 05/07/2019 | 0,72% | 0,14 | 19,48 | 19,47 | 19,26 | 19,51 | 35M | 8.949 |
| 04/07/2019 | 0,00% | 0,00 | 19,34 | 19,50 | 19,32 | 19,54 | 25M | 7.302 |
| 03/07/2019 | -0,57% | -0,11 | 19,34 | 19,24 | 18,95 | 19,46 | 48M | 8.921 |
| 02/07/2019 | -0,26% | -0,05 | 19,45 | 19,45 | 19,26 | 19,55 | 36M | 7.857 |
| 01/07/2019 | 0,46% | 0,09 | 19,50 | 19,48 | 19,37 | 19,57 | 26M | 5.769 |
| 28/06/2019 | 2,37% | 0,45 | 19,41 | 19,17 | 18,85 | 19,41 | 44M | 9.310 |
| 27/06/2019 | -0,32% | -0,06 | 18,96 | 18,75 | 18,70 | 19,12 | 33M | 7.685 |
| 26/06/2019 | 0,48% | 0,09 | 19,02 | 18,95 | 18,88 | 19,21 | 32M | 5.877 |
| 25/06/2019 | -2,52% | -0,49 | 18,93 | 19,40 | 18,93 | 19,51 | 44M | 10.810 |
| 24/06/2019 | 1,52% | 0,29 | 19,42 | 19,25 | 19,19 | 19,68 | 58M | 10.617 |
| 21/06/2019 | 2,90% | 0,54 | 19,13 | 18,70 | 18,69 | 19,33 | 93M | 14.288 |
| 19/06/2019 | -0,75% | -0,14 | 18,59 | 18,84 | 18,48 | 18,87 | 74M | 15.730 |
| 18/06/2019 | -0,21% | -0,04 | 18,73 | 18,82 | 18,61 | 18,95 | 43M | 10.537 |
| 17/06/2019 | 0,54% | 0,10 | 18,77 | 18,84 | 18,72 | 19,02 | 54M | 11.600 |
| 14/06/2019 | -1,84% | -0,35 | 18,67 | 18,93 | 18,61 | 19,09 | 40M | 5.824 |
| 13/06/2019 | 2,09% | 0,39 | 19,02 | 18,65 | 18,52 | 19,15 | 84M | 16.653 |
| 12/06/2019 | 0,70% | 0,13 | 18,63 | 18,48 | 18,38 | 18,71 | 56M | 11.877 |
| 11/06/2019 | 0,11% | 0,02 | 18,50 | 18,52 | 18,47 | 18,80 | 43M | 11.065 |
| 10/06/2019 | -0,32% | -0,06 | 18,48 | 18,45 | 18,39 | 18,78 | 33M | 7.143 |
| 07/06/2019 | 0,65% | 0,12 | 18,54 | 18,44 | 18,34 | 18,64 | 40M | 9.496 |
| 06/06/2019 | -0,22% | -0,04 | 18,42 | 18,70 | 18,35 | 18,70 | 40M | 8.326 |
| 05/06/2019 | -1,18% | -0,22 | 18,46 | 18,80 | 18,37 | 18,80 | 39M | 7.358 |
| 04/06/2019 | -1,22% | -0,23 | 18,68 | 18,93 | 18,60 | 18,93 | 51M | 11.186 |
| 03/06/2019 | -0,21% | -0,04 | 18,91 | 18,95 | 18,67 | 18,95 | 60M | 11.874 |
| 31/05/2019 | -1,04% | -0,20 | 18,95 | 19,00 | 18,81 | 19,08 | 41M | 8.210 |
| 30/05/2019 | -0,67% | -0,13 | 19,15 | 19,32 | 18,95 | 19,41 | 43M | 8.270 |
| 29/05/2019 | -0,16% | -0,03 | 19,28 | 19,26 | 19,00 | 19,44 | 59M | 12.618 |
| 28/05/2019 | 2,60% | 0,49 | 19,31 | 18,99 | 18,64 | 19,31 | 86M | 11.807 |
| 27/05/2019 | 1,67% | 0,31 | 18,82 | 18,54 | 18,47 | 18,92 | 30M | 5.004 |
| 24/05/2019 | -1,23% | -0,23 | 18,51 | 18,77 | 18,49 | 18,93 | 22M | 4.665 |
| 23/05/2019 | -1,37% | -0,26 | 18,74 | 18,90 | 18,59 | 19,05 | 27M | 5.329 |
| 22/05/2019 | 0,69% | 0,13 | 19,00 | 18,99 | 18,80 | 19,23 | 63M | 13.864 |
| 21/05/2019 | 1,40% | 0,26 | 18,87 | 18,62 | 18,49 | 19,10 | 57M | 12.089 |
| 20/05/2019 | 2,53% | 0,46 | 18,61 | 18,06 | 17,96 | 18,83 | 74M | 12.679 |
| 17/05/2019 | 4,13% | 0,72 | 18,15 | 17,60 | 17,45 | 18,45 | 135M | 25.106 |
| 16/05/2019 | -3,91% | -0,71 | 17,43 | 18,03 | 16,95 | 18,03 | 115M | 19.754 |
| 15/05/2019 | -4,17% | -0,79 | 18,14 | 18,40 | 18,05 | 18,72 | 80M | 15.385 |
| 14/05/2019 | 0,11% | 0,02 | 18,93 | 18,95 | 18,85 | 19,08 | 26M | 5.660 |
| 13/05/2019 | -1,97% | -0,38 | 18,91 | 18,91 | 18,80 | 19,05 | 53M | 11.812 |
| 10/05/2019 | 0,42% | 0,08 | 19,29 | 19,12 | 18,95 | 19,33 | 33M | 7.691 |
| 09/05/2019 | 0,16% | 0,03 | 19,21 | 19,17 | 19,03 | 19,39 | 25M | 5.039 |
| 08/05/2019 | -0,10% | -0,02 | 19,18 | 19,29 | 19,14 | 19,55 | 29M | 6.503 |
| 07/05/2019 | -0,52% | -0,10 | 19,20 | 19,20 | 18,96 | 19,30 | 44M | 9.420 |
| 06/05/2019 | -1,08% | -0,21 | 19,30 | 19,30 | 19,13 | 19,45 | 35M | 7.230 |
| 03/05/2019 | -1,01% | -0,20 | 19,51 | 19,65 | 19,51 | 19,82 | 37M | 4.396 |
| 02/05/2019 | 0,36% | 0,07 | 19,71 | 19,60 | 19,45 | 19,73 | 43M | 6.118 |
| 30/04/2019 | 0,36% | 0,07 | 19,64 | 19,54 | 19,31 | 19,76 | 56M | 8.676 |
| 29/04/2019 | 1,77% | 0,34 | 19,57 | 19,31 | 19,24 | 19,65 | 47M | 7.451 |
| 26/04/2019 | 0,31% | 0,06 | 19,23 | 19,14 | 19,09 | 19,47 | 42M | 9.441 |
| 25/04/2019 | -0,73% | -0,14 | 19,17 | 19,18 | 18,85 | 19,23 | 40M | 7.479 |
| 24/04/2019 | 0,68% | 0,13 | 19,31 | 19,20 | 18,97 | 19,33 | 42M | 6.861 |
| 23/04/2019 | -1,69% | -0,33 | 19,18 | 19,53 | 19,10 | 19,79 | 41M | 6.646 |
Date,Open,High,Low,Close,Volume
13-Sep-19,19.49,19.55,19.32,19.47,54039082
12-Sep-19,18.84,19.60,18.76,19.46,89855147
11-Sep-19,18.89,18.90,18.55,18.64,43548625
10-Sep-19,18.39,18.96,18.36,18.85,49709816
09-Sep-19,18.05,18.38,18.01,18.31,28016637
06-Sep-19,18.49,18.59,18.01,18.01,37942163
05-Sep-19,18.12,18.50,18.03,18.40,44874211
04-Sep-19,17.95,18.16,17.91,18.05,27471826
03-Sep-19,17.80,17.98,17.65,17.88,47753820
02-Sep-19,18.00,18.10,17.71,17.71,15893350
30-Aug-19,18.09,18.14,17.89,17.95,74372081
29-Aug-19,17.71,18.12,17.62,18.01,40650784
28-Aug-19,17.47,17.89,17.36,17.72,32883474
27-Aug-19,17.58,17.68,17.39,17.55,83766399
26-Aug-19,17.93,17.93,17.44,17.66,54280710
23-Aug-19,18.12,18.29,17.60,17.85,84410684
22-Aug-19,18.19,18.28,18.05,18.15,29318066
21-Aug-19,18.20,18.20,17.81,18.14,32242420
20-Aug-19,18.05,18.07,17.67,18.00,32274410
19-Aug-19,18.03,18.28,17.85,17.95,60082414
16-Aug-19,18.10,18.31,17.99,18.00,43475827
15-Aug-19,18.36,18.46,17.82,18.05,57142687
14-Aug-19,19.57,19.68,18.16,18.36,121424328
13-Aug-19,19.30,19.58,19.24,19.50,61661938
12-Aug-19,19.38,19.50,19.28,19.43,36316614
09-Aug-19,19.60,19.60,19.46,19.55,48134502
08-Aug-19,19.50,19.70,19.43,19.60,85394794
07-Aug-19,19.33,19.55,19.14,19.50,56630579
06-Aug-19,19.06,19.47,19.02,19.46,38336775
05-Aug-19,19.32,19.35,18.89,19.02,51459051
02-Aug-19,19.28,19.44,19.19,19.41,26290200
01-Aug-19,19.31,19.55,19.22,19.36,37959012
31-Jul-19,19.42,19.48,19.12,19.31,37095145
30-Jul-19,19.55,19.56,19.35,19.37,30350563
29-Jul-19,19.42,19.53,19.35,19.50,35246288
26-Jul-19,19.38,19.50,19.23,19.37,28618463
25-Jul-19,19.50,19.53,19.08,19.30,32035196
24-Jul-19,19.48,19.69,19.40,19.50,46784772
23-Jul-19,19.35,19.50,19.27,19.41,27744261
22-Jul-19,19.32,19.47,19.19,19.31,21716212
19-Jul-19,19.26,19.45,19.23,19.33,25636151
18-Jul-19,19.35,19.44,19.23,19.26,25242254
17-Jul-19,19.31,19.49,19.18,19.30,28434952
16-Jul-19,19.32,19.39,19.15,19.26,35568924
15-Jul-19,19.36,19.44,19.23,19.32,28572758
12-Jul-19,19.30,19.36,19.08,19.29,43635242
11-Jul-19,19.46,19.67,19.06,19.20,53688971
10-Jul-19,19.56,19.75,19.42,19.42,80933928
08-Jul-19,19.50,19.50,19.26,19.39,34655424
05-Jul-19,19.47,19.51,19.26,19.48,34594203
04-Jul-19,19.50,19.54,19.32,19.34,25424944
03-Jul-19,19.24,19.46,18.95,19.34,48076378
02-Jul-19,19.45,19.55,19.26,19.45,35866763
01-Jul-19,19.48,19.57,19.37,19.50,26150084
28-Jun-19,19.17,19.41,18.85,19.41,44364799
27-Jun-19,18.75,19.12,18.70,18.96,33378219
26-Jun-19,18.95,19.21,18.88,19.02,32445415
25-Jun-19,19.40,19.51,18.93,18.93,44146671
24-Jun-19,19.25,19.68,19.19,19.42,58286078
21-Jun-19,18.70,19.33,18.69,19.13,93381932
19-Jun-19,18.84,18.87,18.48,18.59,73595640
18-Jun-19,18.82,18.95,18.61,18.73,42628322
17-Jun-19,18.84,19.02,18.72,18.77,54084892
14-Jun-19,18.93,19.09,18.61,18.67,39660058
13-Jun-19,18.65,19.15,18.52,19.02,83588659
12-Jun-19,18.48,18.71,18.38,18.63,56027421
11-Jun-19,18.52,18.80,18.47,18.50,42734255
10-Jun-19,18.45,18.78,18.39,18.48,33242428
07-Jun-19,18.44,18.64,18.34,18.54,40044540
06-Jun-19,18.70,18.70,18.35,18.42,39705519
05-Jun-19,18.80,18.80,18.37,18.46,38888243
04-Jun-19,18.93,18.93,18.60,18.68,51074762
03-Jun-19,18.95,18.95,18.67,18.91,59778136
31-May-19,19.00,19.08,18.81,18.95,41209465
30-May-19,19.32,19.41,18.95,19.15,43399523
29-May-19,19.26,19.44,19.00,19.28,58854418
28-May-19,18.99,19.31,18.64,19.31,86398927
27-May-19,18.54,18.92,18.47,18.82,29566873
24-May-19,18.77,18.93,18.49,18.51,22018844
23-May-19,18.90,19.05,18.59,18.74,27066714
22-May-19,18.99,19.23,18.80,19.00,62816465
21-May-19,18.62,19.10,18.49,18.87,57214401
20-May-19,18.06,18.83,17.96,18.61,74283201
17-May-19,17.60,18.45,17.45,18.15,134820687
16-May-19,18.03,18.03,16.95,17.43,114744711
15-May-19,18.40,18.72,18.05,18.14,79701736
14-May-19,18.95,19.08,18.85,18.93,25887030
13-May-19,18.91,19.05,18.80,18.91,53178801
10-May-19,19.12,19.33,18.95,19.29,32679062
09-May-19,19.17,19.39,19.03,19.21,25292660
08-May-19,19.29,19.55,19.14,19.18,29307437
07-May-19,19.20,19.30,18.96,19.20,43666234
06-May-19,19.30,19.45,19.13,19.30,34932044
03-May-19,19.65,19.82,19.51,19.51,36670360
02-May-19,19.60,19.73,19.45,19.71,42992007
30-Apr-19,19.54,19.76,19.31,19.64,55636176
29-Apr-19,19.31,19.65,19.24,19.57,47410791
26-Apr-19,19.14,19.47,19.09,19.23,41729895
25-Apr-19,19.18,19.23,18.85,19.17,40303177
24-Apr-19,19.20,19.33,18.97,19.31,42409445
23-Apr-19,19.53,19.79,19.10,19.18,40884557
22-Apr-19,19.32,19.51,19.13,19.51,40884557
18-Apr-19,18.99,19.71,18.99,19.32,40884557
17-Apr-19,18.85,19.05,18.53,19.03,40884557
16-Apr-19,18.11,18.86,18.11,18.70,40884557
15-Apr-19,18.65,18.70,18.09,18.21,40884557
12-Apr-19,18.43,18.75,18.41,18.57,40884557
11-Apr-19,18.80,18.80,18.42,18.60,40884557
10-Apr-19,19.02,19.05,18.67,18.79,40884557
09-Apr-19,19.33,19.33,18.87,18.87,40884557
08-Apr-19,19.29,19.35,19.07,19.35,40884557
05-Apr-19,18.90,19.41,18.74,19.38,40884557
04-Apr-19,18.59,18.87,18.48,18.80,40884557
03-Apr-19,18.79,18.91,18.40,18.46,40884557
02-Apr-19,18.80,18.84,18.44,18.61,40884557
01-Apr-19,18.64,18.82,18.48,18.70,40884557
29-Mar-19,18.74,18.77,18.41,18.45,40884557
28-Mar-19,18.24,18.77,18.24,18.53,40884557
27-Mar-19,18.57,18.65,18.26,18.39,40884557
26-Mar-19,18.64,18.78,18.49,18.65,40884557
25-Mar-19,18.61,18.85,18.47,18.55,40884557
22-Mar-19,18.90,19.11,18.58,18.70,40884557
21-Mar-19,19.21,19.38,19.00,19.10,40884557
20-Mar-19,19.46,19.53,19.13,19.22,40884557
19-Mar-19,19.79,19.92,19.41,19.46,40884557
18-Mar-19,19.58,19.85,19.53,19.74,40884557
15-Mar-19,18.85,19.75,18.79,19.75,40884557
14-Mar-19,18.65,18.83,18.27,18.79,40884557
13-Mar-19,18.92,19.01,18.66,18.82,40884557
12-Mar-19,19.22,19.29,18.80,18.85,40884557
11-Mar-19,19.05,19.57,18.90,19.22,40884557
08-Mar-19,19.11,19.32,19.06,19.29,40884557
07-Mar-19,19.07,19.23,18.84,19.11,40884557
06-Mar-19,19.08,19.28,18.96,19.17,40884557
*exoneração de responsabilidade