Cotação atual, histórico e gráfico do papel: EMBR3

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 EMBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-1,44%	-0,17	11,67	11,73	11,66	11,90	26M	4.579
01/07/2022	3,50%	0,40	11,84	11,39	11,24	11,95	91M	11.570
30/06/2022	-3,13%	-0,37	11,44	11,56	11,17	11,56	82M	11.048
29/06/2022	-2,32%	-0,28	11,81	12,08	11,70	12,10	59M	10.161
28/06/2022	-1,31%	-0,16	12,09	12,33	12,03	12,54	79M	8.594
27/06/2022	-2,00%	-0,25	12,25	12,55	12,12	12,73	62M	8.087
24/06/2022	2,80%	0,34	12,50	12,29	12,04	12,61	109M	11.502
23/06/2022	2,62%	0,31	12,16	11,90	11,75	12,24	119M	10.305
22/06/2022	1,54%	0,18	11,85	11,38	11,38	11,91	64M	7.812
21/06/2022	3,09%	0,35	11,67	11,48	11,48	11,90	111M	13.071
20/06/2022	-2,25%	-0,26	11,32	11,59	11,32	11,84	36M	5.381

17/06/2022	0,00%	0,00	11,58	11,34	11,03	11,58	156M	15.116
15/06/2022	2,57%	0,29	11,58	11,51	11,37	11,93	111M	16.989
14/06/2022	-0,53%	-0,06	11,29	11,39	11,16	11,54	68M	10.990
13/06/2022	-5,81%	-0,70	11,35	11,81	11,27	11,99	111M	15.415
10/06/2022	-5,71%	-0,73	12,05	12,63	12,02	12,68	119M	16.595
09/06/2022	-1,84%	-0,24	12,78	12,96	12,68	12,99	82M	11.259
08/06/2022	-0,76%	-0,10	13,02	12,97	12,88	13,38	79M	8.071
07/06/2022	-0,08%	-0,01	13,12	13,04	12,63	13,13	79M	10.369
06/06/2022	1,16%	0,15	13,13	13,09	12,93	13,25	69M	7.246
03/06/2022	-2,48%	-0,33	12,98	13,34	12,88	13,35	76M	8.318
02/06/2022	3,66%	0,47	13,31	12,84	12,82	13,75	154M	15.949
01/06/2022	0,78%	0,10	12,84	12,78	12,46	13,01	78M	9.242
31/05/2022	1,19%	0,15	12,74	12,60	12,57	13,04	115M	10.866
30/05/2022	-0,71%	-0,09	12,59	12,81	12,42	13,03	41M	4.809
27/05/2022	1,44%	0,18	12,68	12,50	12,35	12,82	62M	7.102
26/05/2022	3,05%	0,37	12,50	12,22	12,22	12,88	133M	13.332
25/05/2022	0,17%	0,02	12,13	12,05	11,81	12,18	118M	14.795
24/05/2022	-5,61%	-0,72	12,11	12,63	11,92	12,65	178M	19.865
23/05/2022	1,18%	0,15	12,83	12,80	12,44	12,95	116M	13.586
20/05/2022	-1,86%	-0,24	12,68	13,13	12,40	13,17	118M	11.425
19/05/2022	-0,77%	-0,10	12,92	13,09	12,80	13,27	96M	9.586
18/05/2022	-5,79%	-0,80	13,02	13,75	12,83	13,79	133M	14.404
17/05/2022	2,83%	0,38	13,82	13,73	13,56	14,03	148M	9.990
16/05/2022	-3,03%	-0,42	13,44	13,91	13,41	13,99	103M	9.484
13/05/2022	3,74%	0,50	13,86	13,36	13,36	14,14	133M	11.590
12/05/2022	3,01%	0,39	13,36	12,95	12,95	13,78	164M	14.562
11/05/2022	-0,61%	-0,08	12,97	13,03	12,76	13,48	126M	12.171
10/05/2022	-0,76%	-0,10	13,05	13,30	12,66	13,41	160M	18.267
09/05/2022	-7,98%	-1,14	13,15	14,03	13,14	14,17	172M	16.940
06/05/2022	-1,38%	-0,20	14,29	14,48	14,04	14,69	143M	15.502
05/05/2022	-0,14%	-0,02	14,49	14,22	14,08	14,61	137M	15.760
04/05/2022	2,40%	0,34	14,51	14,08	13,84	14,51	127M	14.483
03/05/2022	2,53%	0,35	14,17	13,88	13,74	14,39	103M	14.297
02/05/2022	-2,74%	-0,39	13,82	14,21	13,41	14,35	157M	24.078
29/04/2022	-1,04%	-0,15	14,21	14,54	14,05	14,65	339M	25.528
28/04/2022	6,53%	0,88	14,36	13,48	13,35	14,49	221M	23.798
27/04/2022	-0,88%	-0,12	13,48	13,75	13,26	14,00	137M	31.095
26/04/2022	-3,06%	-0,43	13,60	13,91	13,54	14,06	117M	23.543
25/04/2022	2,41%	0,33	14,03	13,54	13,49	14,08	212M	23.848
22/04/2022	-1,51%	-0,21	13,70	13,72	13,54	14,00	108M	14.228
20/04/2022	-1,00%	-0,14	13,91	14,02	13,85	14,29	78M	9.789
19/04/2022	3,92%	0,53	14,05	13,49	13,35	14,22	136M	15.945
18/04/2022	-1,31%	-0,18	13,52	13,69	13,35	13,74	94M	9.548
14/04/2022	-1,44%	-0,20	13,70	13,89	13,58	13,94	95M	12.624
13/04/2022	2,51%	0,34	13,90	13,68	13,67	14,10	152M	18.649
12/04/2022	-1,67%	-0,23	13,56	13,94	13,50	14,10	140M	11.112
11/04/2022	-1,08%	-0,15	13,79	13,83	13,72	14,18	99M	10.698
08/04/2022	-1,27%	-0,18	13,94	14,14	13,87	14,49	131M	12.084
07/04/2022	-0,63%	-0,09	14,12	14,21	13,92	14,26	112M	12.300
06/04/2022	-1,39%	-0,20	14,21	14,30	13,82	14,38	126M	12.080
05/04/2022	-5,51%	-0,84	14,41	15,23	14,35	15,34	196M	17.547
04/04/2022	1,26%	0,19	15,25	15,13	14,88	15,28	210M	10.109
01/04/2022	0,67%	0,10	15,06	15,12	14,83	15,28	132M	16.624
31/03/2022	-1,90%	-0,29	14,96	15,36	14,94	15,42	127M	11.760
30/03/2022	-2,37%	-0,37	15,25	15,71	15,25	15,71	134M	11.260
29/03/2022	3,51%	0,53	15,62	15,31	15,31	16,01	148M	14.331
28/03/2022	-0,66%	-0,10	15,09	15,22	14,79	15,28	99M	11.439
25/03/2022	-1,04%	-0,16	15,19	15,48	15,13	15,66	125M	15.941
24/03/2022	1,19%	0,18	15,35	15,26	15,03	15,47	123M	13.568
23/03/2022	-1,11%	-0,17	15,17	15,30	15,12	15,44	98M	10.541
22/03/2022	0,85%	0,13	15,34	15,30	15,11	15,54	102M	16.668
21/03/2022	0,86%	0,13	15,21	15,07	14,77	15,29	114M	11.808
18/03/2022	2,59%	0,38	15,08	14,68	14,68	15,20	261M	20.727
17/03/2022	2,87%	0,41	14,70	14,29	13,96	14,71	144M	17.581
16/03/2022	5,77%	0,78	14,29	13,85	13,75	14,44	209M	23.861
15/03/2022	2,82%	0,37	13,51	13,08	13,02	13,68	159M	17.923
14/03/2022	-0,30%	-0,04	13,14	13,25	12,93	13,63	141M	16.457
11/03/2022	-5,99%	-0,84	13,18	14,30	13,14	14,46	293M	28.975
10/03/2022	-14,93%	-2,46	14,02	15,89	13,80	15,96	616M	62.947
09/03/2022	5,64%	0,88	16,48	15,87	15,86	16,88	183M	19.606
08/03/2022	1,83%	0,28	15,60	15,44	15,16	16,15	153M	18.479
07/03/2022	-6,76%	-1,11	15,32	16,10	15,32	16,55	186M	19.118
04/03/2022	-3,47%	-0,59	16,43	16,90	16,27	17,25	154M	17.450
03/03/2022	-4,17%	-0,74	17,02	17,87	16,98	17,94	260M	13.989
02/03/2022	0,91%	0,16	17,76	17,62	17,62	17,95	108M	15.408
25/02/2022	0,86%	0,15	17,60	17,35	17,13	17,68	242M	36.920
24/02/2022	2,11%	0,36	17,45	16,31	15,54	17,56	214M	22.964
23/02/2022	-2,34%	-0,41	17,09	17,60	16,98	18,05	142M	16.605
22/02/2022	-4,63%	-0,85	17,50	18,56	17,38	18,60	236M	18.824
21/02/2022	-4,23%	-0,81	18,35	19,15	18,20	19,18	141M	16.975
18/02/2022	-0,93%	-0,18	19,16	19,34	18,99	19,57	124M	12.457
17/02/2022	-3,59%	-0,72	19,34	20,13	19,28	20,21	140M	13.959
16/02/2022	1,47%	0,29	20,06	19,95	19,64	20,41	181M	21.598
15/02/2022	4,77%	0,90	19,77	19,03	18,88	19,97	194M	22.138
14/02/2022	-0,89%	-0,17	18,87	19,07	18,70	19,45	145M	15.821
11/02/2022	-4,51%	-0,90	19,04	20,01	18,82	20,17	189M	20.407
10/02/2022	-0,70%	-0,14	19,94	20,09	19,66	20,53	178M	17.985
09/02/2022	3,67%	0,71	20,08	19,34	19,31	20,19	189M	14.988
08/02/2022	0,89%	0,17	19,37	19,17	18,88	19,55	141M	12.177
07/02/2022	1,21%	0,23	19,20	18,90	18,65	19,48	170M	17.743
04/02/2022	-0,78%	-0,15	18,97	19,12	18,60	19,21	167M	14.971
03/02/2022	-4,35%	-0,87	19,12	20,07	19,02	20,23	263M	24.907
02/02/2022	-3,34%	-0,69	19,99	20,71	19,73	20,85	185M	21.377
01/02/2022	1,82%	0,37	20,68	20,23	20,23	21,20	273M	29.062
31/01/2022	2,52%	0,50	20,31	19,90	19,60	20,44	167M	16.166
28/01/2022	-1,30%	-0,26	19,81	19,95	19,19	19,97	230M	21.031
27/01/2022	-1,28%	-0,26	20,07	20,49	19,91	20,75	209M	19.872
26/01/2022	-2,07%	-0,43	20,33	21,14	20,17	21,23	211M	21.475
25/01/2022	0,58%	0,12	20,76	20,65	20,16	20,95	198M	22.224
24/01/2022	0,54%	0,11	20,64	20,75	19,93	21,54	339M	42.662
21/01/2022	-2,33%	-0,49	20,53	20,96	20,45	21,12	171M	18.489
20/01/2022	2,14%	0,44	21,02	20,82	20,68	21,62	224M	23.104
19/01/2022	-2,79%	-0,59	20,58	21,44	20,55	21,47	242M	25.375
18/01/2022	-1,76%	-0,38	21,17	21,47	20,81	21,77	167M	22.133
17/01/2022	-2,09%	-0,46	21,55	21,88	21,43	22,11	84M	11.188
14/01/2022	-0,59%	-0,13	22,01	22,01	21,38	22,15	210M	22.835
13/01/2022	-4,20%	-0,97	22,14	23,01	22,06	23,09	293M	29.646
12/01/2022	-1,58%	-0,37	23,11	23,64	23,11	23,85	190M	22.877
11/01/2022	-1,10%	-0,26	23,48	23,74	23,35	24,18	169M	19.328
10/01/2022	-1,37%	-0,33	23,74	23,92	23,44	24,37	167M	18.951
07/01/2022	0,84%	0,20	24,07	23,71	23,27	24,57	215M	23.769
06/01/2022	0,63%	0,15	23,87	23,76	23,01	24,07	324M	41.180
05/01/2022	-5,95%	-1,50	23,72	24,95	23,60	25,08	311M	33.886
04/01/2022	-0,08%	-0,02	25,22	25,40	24,81	25,50	258M	25.268
03/01/2022	1,69%	0,42	25,24	24,82	24,46	25,62	380M	39.470
30/12/2021	1,64%	0,40	24,82	24,43	24,41	25,11	226M	18.972
29/12/2021	-0,29%	-0,07	24,42	24,45	24,32	24,83	124M	11.347
28/12/2021	0,20%	0,05	24,49	24,46	24,29	24,78	124M	11.929
27/12/2021	0,37%	0,09	24,44	24,28	23,94	24,68	194M	17.382
23/12/2021	3,18%	0,75	24,35	23,70	23,56	24,56	250M	24.713
22/12/2021	2,16%	0,50	23,60	23,10	22,89	24,03	392M	30.506
21/12/2021	16,02%	3,19	23,10	22,95	22,04	23,50	795M	72.164
20/12/2021	-	-	19,91	19,93	19,31	20,10	174M	22.043

Date,Open,High,Low,Close,Volume
04-Jul-22,11.73,11.90,11.66,11.67,25655123
01-Jul-22,11.39,11.95,11.24,11.84,90794923
30-Jun-22,11.56,11.56,11.17,11.44,81793207
29-Jun-22,12.08,12.10,11.70,11.81,59090062
28-Jun-22,12.33,12.54,12.03,12.09,79418731
27-Jun-22,12.55,12.73,12.12,12.25,61504624
24-Jun-22,12.29,12.61,12.04,12.50,108575383
23-Jun-22,11.90,12.24,11.75,12.16,119296624
22-Jun-22,11.38,11.91,11.38,11.85,64153155
21-Jun-22,11.48,11.90,11.48,11.67,110631059
20-Jun-22,11.59,11.84,11.32,11.32,35741933
17-Jun-22,11.34,11.58,11.03,11.58,156440427
15-Jun-22,11.51,11.93,11.37,11.58,110753686
14-Jun-22,11.39,11.54,11.16,11.29,68121538
13-Jun-22,11.81,11.99,11.27,11.35,110534614
10-Jun-22,12.63,12.68,12.02,12.05,119492725
09-Jun-22,12.96,12.99,12.68,12.78,81882705
08-Jun-22,12.97,13.38,12.88,13.02,78983350
07-Jun-22,13.04,13.13,12.63,13.12,78986418
06-Jun-22,13.09,13.25,12.93,13.13,68876402
03-Jun-22,13.34,13.35,12.88,12.98,76306741
02-Jun-22,12.84,13.75,12.82,13.31,153981739
01-Jun-22,12.78,13.01,12.46,12.84,77532551
31-May-22,12.60,13.04,12.57,12.74,114581716
30-May-22,12.81,13.03,12.42,12.59,40743459
27-May-22,12.50,12.82,12.35,12.68,61721761
26-May-22,12.22,12.88,12.22,12.50,132857225
25-May-22,12.05,12.18,11.81,12.13,117840866
24-May-22,12.63,12.65,11.92,12.11,177968594
23-May-22,12.80,12.95,12.44,12.83,115943892
20-May-22,13.13,13.17,12.40,12.68,118194435
19-May-22,13.09,13.27,12.80,12.92,95952537
18-May-22,13.75,13.79,12.83,13.02,132883899
17-May-22,13.73,14.03,13.56,13.82,148023160
16-May-22,13.91,13.99,13.41,13.44,103354196
13-May-22,13.36,14.14,13.36,13.86,133090843
12-May-22,12.95,13.78,12.95,13.36,164154884
11-May-22,13.03,13.48,12.76,12.97,125853616
10-May-22,13.30,13.41,12.66,13.05,160342886
09-May-22,14.03,14.17,13.14,13.15,171992427
06-May-22,14.48,14.69,14.04,14.29,143103169
05-May-22,14.22,14.61,14.08,14.49,136846005
04-May-22,14.08,14.51,13.84,14.51,127419713
03-May-22,13.88,14.39,13.74,14.17,103284935
02-May-22,14.21,14.35,13.41,13.82,156997070
29-Apr-22,14.54,14.65,14.05,14.21,339420047
28-Apr-22,13.48,14.49,13.35,14.36,221475075
27-Apr-22,13.75,14.00,13.26,13.48,136688520
26-Apr-22,13.91,14.06,13.54,13.60,116900811
25-Apr-22,13.54,14.08,13.49,14.03,211750153
22-Apr-22,13.72,14.00,13.54,13.70,108189480
20-Apr-22,14.02,14.29,13.85,13.91,78272880
19-Apr-22,13.49,14.22,13.35,14.05,135562701
18-Apr-22,13.69,13.74,13.35,13.52,93924177
14-Apr-22,13.89,13.94,13.58,13.70,95091612
13-Apr-22,13.68,14.10,13.67,13.90,151961563
12-Apr-22,13.94,14.10,13.50,13.56,139551292
11-Apr-22,13.83,14.18,13.72,13.79,98614162
08-Apr-22,14.14,14.49,13.87,13.94,130654027
07-Apr-22,14.21,14.26,13.92,14.12,112122542
06-Apr-22,14.30,14.38,13.82,14.21,126109514
05-Apr-22,15.23,15.34,14.35,14.41,196353760
04-Apr-22,15.13,15.28,14.88,15.25,210234873
01-Apr-22,15.12,15.28,14.83,15.06,131650830
31-Mar-22,15.36,15.42,14.94,14.96,127411935
30-Mar-22,15.71,15.71,15.25,15.25,133997296
29-Mar-22,15.31,16.01,15.31,15.62,148485935
28-Mar-22,15.22,15.28,14.79,15.09,99083671
25-Mar-22,15.48,15.66,15.13,15.19,124888657
24-Mar-22,15.26,15.47,15.03,15.35,123475806
23-Mar-22,15.30,15.44,15.12,15.17,97761324
22-Mar-22,15.30,15.54,15.11,15.34,101917720
21-Mar-22,15.07,15.29,14.77,15.21,114128561
18-Mar-22,14.68,15.20,14.68,15.08,260635343
17-Mar-22,14.29,14.71,13.96,14.70,144154436
16-Mar-22,13.85,14.44,13.75,14.29,208581860
15-Mar-22,13.08,13.68,13.02,13.51,159021114
14-Mar-22,13.25,13.63,12.93,13.14,141096460
11-Mar-22,14.30,14.46,13.14,13.18,293037142
10-Mar-22,15.89,15.96,13.80,14.02,615746113
09-Mar-22,15.87,16.88,15.86,16.48,182562464
08-Mar-22,15.44,16.15,15.16,15.60,152744903
07-Mar-22,16.10,16.55,15.32,15.32,185802949
04-Mar-22,16.90,17.25,16.27,16.43,153978767
03-Mar-22,17.87,17.94,16.98,17.02,259897648
02-Mar-22,17.62,17.95,17.62,17.76,108060665
25-Feb-22,17.35,17.68,17.13,17.60,242236692
24-Feb-22,16.31,17.56,15.54,17.45,214291911
23-Feb-22,17.60,18.05,16.98,17.09,142065895
22-Feb-22,18.56,18.60,17.38,17.50,236299578
21-Feb-22,19.15,19.18,18.20,18.35,140628016
18-Feb-22,19.34,19.57,18.99,19.16,124360093
17-Feb-22,20.13,20.21,19.28,19.34,139690737
16-Feb-22,19.95,20.41,19.64,20.06,180676478
15-Feb-22,19.03,19.97,18.88,19.77,194027910
14-Feb-22,19.07,19.45,18.70,18.87,145017830
11-Feb-22,20.01,20.17,18.82,19.04,189225825
10-Feb-22,20.09,20.53,19.66,19.94,178040348
09-Feb-22,19.34,20.19,19.31,20.08,189030821
08-Feb-22,19.17,19.55,18.88,19.37,141358756
07-Feb-22,18.90,19.48,18.65,19.20,169795222
04-Feb-22,19.12,19.21,18.60,18.97,166848227
03-Feb-22,20.07,20.23,19.02,19.12,263281769
02-Feb-22,20.71,20.85,19.73,19.99,184630206
01-Feb-22,20.23,21.20,20.23,20.68,273155627
31-Jan-22,19.90,20.44,19.60,20.31,167102355
28-Jan-22,19.95,19.97,19.19,19.81,230293077
27-Jan-22,20.49,20.75,19.91,20.07,209443491
26-Jan-22,21.14,21.23,20.17,20.33,211200515
25-Jan-22,20.65,20.95,20.16,20.76,197878338
24-Jan-22,20.75,21.54,19.93,20.64,339138746
21-Jan-22,20.96,21.12,20.45,20.53,170700008
20-Jan-22,20.82,21.62,20.68,21.02,224390687
19-Jan-22,21.44,21.47,20.55,20.58,242224816
18-Jan-22,21.47,21.77,20.81,21.17,166975202
17-Jan-22,21.88,22.11,21.43,21.55,83820568
14-Jan-22,22.01,22.15,21.38,22.01,210216805
13-Jan-22,23.01,23.09,22.06,22.14,293491996
12-Jan-22,23.64,23.85,23.11,23.11,189732471
11-Jan-22,23.74,24.18,23.35,23.48,168543379
10-Jan-22,23.92,24.37,23.44,23.74,166729742
07-Jan-22,23.71,24.57,23.27,24.07,215422153
06-Jan-22,23.76,24.07,23.01,23.87,324374192
05-Jan-22,24.95,25.08,23.60,23.72,311194629
04-Jan-22,25.40,25.50,24.81,25.22,258190844
03-Jan-22,24.82,25.62,24.46,25.24,380117266
30-Dec-21,24.43,25.11,24.41,24.82,225611034
29-Dec-21,24.45,24.83,24.32,24.42,123613082
28-Dec-21,24.46,24.78,24.29,24.49,123562136
27-Dec-21,24.28,24.68,23.94,24.44,193851003
23-Dec-21,23.70,24.56,23.56,24.35,250117252
22-Dec-21,23.10,24.03,22.89,23.60,392066638
21-Dec-21,22.95,23.50,22.04,23.10,794856952
20-Dec-21,19.93,20.10,19.31,19.91,173852935

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EMBR3