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
05/05/2021-1,26%-0,2015,7116,0715,6216,0993M13.872
04/05/2021-0,31%-0,0515,9115,9215,6216,16159M21.119
03/05/20213,64%0,5615,9615,2215,1415,96150M24.936
30/04/20211,99%0,3015,4015,1214,9015,43136M19.163
29/04/2021-4,31%-0,6815,1015,5815,0315,89141M20.766
28/04/2021-0,94%-0,1515,7815,9615,6816,0286M13.495
27/04/2021-0,99%-0,1615,9316,1915,6316,48153M20.080
26/04/20213,74%0,5816,0915,7415,5916,10146M19.045
23/04/20212,11%0,3215,5115,2815,2215,65124M24.161
22/04/20210,73%0,1115,1915,2415,0115,45140M24.233
20/04/2021-2,27%-0,3515,0815,4214,6015,61341M35.551
19/04/2021-2,40%-0,3815,4315,8315,4115,87143M20.471
16/04/2021-0,94%-0,1515,8115,9815,6916,04107M14.828
15/04/2021-1,12%-0,1815,9616,2915,7816,40177M23.073
14/04/20212,41%0,3816,1415,7715,7716,55205M25.340
13/04/2021-1,81%-0,2915,7616,0015,5216,17194M22.679
12/04/20210,56%0,0916,0516,0515,6916,20205M31.252
09/04/2021-0,75%-0,1215,9615,8915,6116,05230M29.495
08/04/20218,80%1,3016,0814,8014,7016,08394M42.388
07/04/20212,21%0,3214,7814,4614,3214,80161M22.101
06/04/2021-1,36%-0,2014,4614,6614,4114,83128M17.553
05/04/20215,47%0,7614,6614,0914,0414,80234M28.873
01/04/2021-0,79%-0,1113,9014,1813,8614,63178M21.389
31/03/2021-2,30%-0,3314,0114,2913,9214,33157M24.010
30/03/20219,30%1,2214,3413,0513,0514,40319M39.353
29/03/2021-0,61%-0,0813,1213,0213,0213,46168M26.567
26/03/20210,08%0,0113,2013,2312,9913,60202M26.725
25/03/20210,69%0,0913,1913,1512,6913,43231M35.578
24/03/2021-1,87%-0,2513,1013,4113,0613,90206M29.890
23/03/2021-0,60%-0,0813,3513,4313,2414,25281M35.871
22/03/2021-7,44%-1,0813,4314,3913,2514,45361M41.335
19/03/20214,01%0,5614,5114,0813,2114,78455M43.024
18/03/2021-3,26%-0,4713,9514,4413,8114,64167M23.536
17/03/20213,07%0,4314,4213,9913,8514,45178M27.700
16/03/2021-4,77%-0,7013,9914,7013,7314,82227M30.072
15/03/20212,01%0,2914,6914,2514,1315,04266M33.909
12/03/20214,80%0,6614,4013,6913,6714,52289M32.812
11/03/2021-0,58%-0,0813,7413,8413,4013,93237M32.901
10/03/202111,99%1,4813,8212,3812,2413,82297M36.574
09/03/20210,90%0,1112,3412,2112,0012,53158M25.661
08/03/2021-4,60%-0,5912,2312,5912,1413,10193M30.990
05/03/20213,39%0,4212,8212,4511,9412,89215M31.292
04/03/2021-0,24%-0,0312,4012,5012,1512,94228M34.331
03/03/20210,08%0,0112,4312,3511,9612,56227M37.672
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--6,476,586,426,6665M15.996


*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