ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
13/02/20251,65%0,9860,4859,7759,2060,67310M20.597
12/02/2025-1,03%-0,6259,5059,6558,9759,96305M25.966
11/02/2025-1,39%-0,8560,1261,0659,6261,32330M19.647
10/02/2025-2,13%-1,3360,9762,3060,7562,70348M19.231
07/02/2025-3,41%-2,2062,3064,2562,3065,20360M24.502
06/02/2025-2,82%-1,8764,5066,0163,6366,21674M40.090
05/02/202515,51%8,9166,3761,5061,0166,581.423M77.275
04/02/2025-3,30%-1,9657,4659,4257,1859,60387M25.035
03/02/2025-0,47%-0,2859,4259,8558,0659,90364M28.088
31/01/2025-0,57%-0,3459,7060,2859,4660,90319M16.386
30/01/20251,44%0,8560,0459,3059,2960,36270M20.069
29/01/2025-0,30%-0,1859,1959,8358,9059,94239M17.755
28/01/20250,35%0,2159,3759,8058,9160,15284M25.317
27/01/2025-2,97%-1,8159,1661,1558,7861,48433M33.994
24/01/2025-1,23%-0,7660,9761,9060,3462,10262M22.895
23/01/20250,95%0,5861,7361,7561,0062,25269M22.202
22/01/2025-2,10%-1,3161,1562,1560,7562,90290M19.957
21/01/20252,87%1,7462,4660,5060,3962,72341M23.541
20/01/20251,40%0,8460,7260,0059,5560,75116M10.081
17/01/2025-0,42%-0,2559,8860,1059,3660,72291M22.801
16/01/20253,57%2,0760,1358,0858,0260,14435M29.056
15/01/20252,04%1,1658,0657,4157,2558,79348M27.333
14/01/20250,62%0,3556,9056,5555,8157,37280M20.212
13/01/2025-1,31%-0,7556,5557,0956,3058,06242M19.502
10/01/2025-0,09%-0,0557,3057,3056,3257,41293M22.109
09/01/20250,19%0,1157,3557,3856,9057,72125M11.740
08/01/2025-1,40%-0,8157,2458,3557,2158,98293M23.894
07/01/20252,07%1,1858,0557,2256,9258,22361M25.651
06/01/2025-0,28%-0,1656,8757,3256,3457,65206M16.070
03/01/2025-1,33%-0,7757,0357,7957,0358,00241M20.461
02/01/20252,87%1,6157,8056,5056,3957,98373M28.301
30/12/2024-0,25%-0,1456,1956,8455,8057,09230M17.134
27/12/20240,16%0,0956,3356,4055,8756,70221M18.155
26/12/20241,24%0,6956,2455,0054,5456,31216M17.090
23/12/20241,07%0,5955,5554,4854,4456,00261M19.896
20/12/2024-1,80%-1,0154,9655,7354,8156,20501M25.284
19/12/20241,43%0,7955,9755,4755,4456,50262M20.366
18/12/2024-2,77%-1,5755,1856,4555,0356,85441M34.401
17/12/20241,98%1,1056,7556,3955,7257,18424M28.941
16/12/20240,38%0,2155,6556,0755,0556,21309M21.036
13/12/20240,36%0,2055,4455,5854,8856,14249M13.227
12/12/2024-2,99%-1,7055,2456,7055,0556,86222M18.977
11/12/20241,95%1,0956,9456,2156,0557,40469M25.206
10/12/2024-1,05%-0,5955,8557,0655,7757,10182M11.949
09/12/2024-1,54%-0,8856,4457,4256,4458,00211M17.100
06/12/20241,70%0,9657,3256,4055,8857,70243M20.936
05/12/20240,34%0,1956,3656,2556,0656,90209M14.883
04/12/20240,16%0,0956,1756,1055,1556,24510M27.429
03/12/2024-2,66%-1,5356,0857,5555,8858,38400M30.380
02/12/2024-0,89%-0,5257,6157,9657,5358,82232M17.989
29/11/20242,59%1,4758,1356,7156,2758,32430M22.072
28/11/2024-0,05%-0,0356,6656,7456,2957,79253M19.444
27/11/2024-3,08%-1,8056,6958,6056,5758,78348M24.439
26/11/20242,42%1,3858,4957,0056,6158,49417M24.180
25/11/20240,37%0,2157,1157,0055,3557,24528M17.910
22/11/20241,16%0,6556,9056,1455,8356,90213M14.479
21/11/20243,32%1,8156,2553,8353,8356,69402M24.944
19/11/2024-2,19%-1,2254,4455,1952,4455,19502M32.945
18/11/20240,43%0,2455,6655,4954,3055,99202M16.615
14/11/2024-2,24%-1,2755,4256,7054,9557,10324M24.790
13/11/20244,73%2,5656,6954,4254,4257,28587M36.986
12/11/2024-2,73%-1,5254,1355,6753,2656,00414M28.831
11/11/20243,46%1,8655,6554,3453,9256,01518M32.123
08/11/20247,47%3,7453,7950,5549,4055,281.155M68.734
07/11/2024-0,99%-0,5050,0550,0549,5450,39201M15.910
06/11/20243,02%1,4850,5548,5048,5050,58261M21.035
05/11/20240,55%0,2749,0748,8048,3149,30168M12.966
04/11/20240,68%0,3348,8048,8848,8049,50174M13.703
01/11/2024-0,02%-0,0148,4748,7447,9449,02205M16.999
31/10/2024-1,22%-0,6048,4849,1048,4850,08250M12.914
30/10/2024-2,08%-1,0449,0850,2249,0850,53210M16.010
29/10/20242,41%1,1850,1249,1049,1050,65262M15.539
28/10/2024-1,25%-0,6248,9450,0148,9450,34164M12.795
25/10/20240,08%0,0449,5649,5049,1550,59215M17.775
24/10/20240,75%0,3749,5249,1048,8250,03244M16.567
23/10/2024-0,97%-0,4849,1549,6349,1150,25182M16.446
22/10/2024-0,70%-0,3549,6349,9748,6250,05249M20.178
21/10/20244,17%2,0049,9848,4848,4550,25300M19.200
18/10/2024-0,25%-0,1247,9848,3847,9848,70176M13.078
17/10/2024-1,37%-0,6748,1048,8448,1048,99197M14.376
16/10/20246,74%3,0848,7746,5046,2248,79485M34.439
15/10/2024-1,17%-0,5445,6946,4545,5647,23197M15.258
14/10/20241,90%0,8646,2345,1845,1746,60253M17.947
11/10/2024-2,95%-1,3845,3746,8245,3746,99211M15.766
10/10/20241,67%0,7746,7546,0045,6447,04211M15.114
09/10/20240,11%0,0545,9845,8045,7246,64207M17.799
08/10/20240,15%0,0745,9345,9045,6547,05207M16.081
07/10/2024-0,17%-0,0845,8646,2545,8246,65181M13.631
04/10/20241,68%0,7645,9445,4045,3246,65253M22.747
03/10/2024-2,48%-1,1545,1846,0245,1846,67241M22.330
02/10/2024-1,70%-0,8046,3347,9646,3348,00233M23.077
01/10/2024-1,75%-0,8447,1348,5547,1348,55184M15.827
30/09/2024-0,62%-0,3047,9748,2647,4648,57183M14.108
27/09/2024-3,71%-1,8648,2750,4548,2750,48209M17.369
26/09/2024-0,06%-0,0350,1350,5049,8550,84185M16.970
25/09/20240,30%0,1550,1650,4049,6350,74302M28.780
24/09/20241,42%0,7050,0149,6049,2150,40240M21.799
23/09/20242,20%1,0649,3148,4348,1649,58192M16.982
20/09/20241,60%0,7648,2547,6347,1148,85384M31.013
19/09/20240,08%0,0447,4947,7546,9447,88186M17.363
18/09/2024-1,94%-0,9447,4548,3947,3348,41233M21.862
17/09/2024-1,61%-0,7948,3949,3948,1549,96285M23.059
16/09/2024-5,30%-2,7549,1850,7548,8751,00534M35.563
13/09/20241,92%0,9851,9350,8150,8151,93374M28.238
12/09/20242,31%1,1550,9549,4948,5250,99410M29.775
11/09/20242,47%1,2049,8048,7547,8649,80332M27.286
10/09/20241,17%0,5648,6047,8747,2348,67298M19.763
09/09/20240,44%0,2148,0448,1047,2248,29468M17.895
06/09/2024-3,94%-1,9647,8349,9046,5150,10590M47.739
05/09/20241,38%0,6849,7949,2548,9449,99292M23.455
04/09/20245,79%2,6949,1146,7546,7549,72645M43.779
03/09/20241,78%0,8146,4245,9444,8546,67468M45.146
02/09/2024-2,61%-1,2245,6146,8345,6147,07259M24.664
30/08/20241,06%0,4946,8346,3145,9147,443.657M40.471
29/08/2024-0,49%-0,2346,3446,5046,0746,94246M21.790
28/08/20241,93%0,8846,5745,6645,6046,94332M28.242
27/08/2024-1,25%-0,5845,6946,1645,5346,42157M11.725
26/08/20240,52%0,2446,2746,1645,7246,49154M15.081
23/08/20240,07%0,0346,0346,2045,9846,70248M24.163
22/08/20242,15%0,9746,0045,4545,3546,14280M24.945
21/08/20241,05%0,4745,0344,3344,3245,44189M19.835
20/08/20241,32%0,5844,5644,1543,9144,85185M17.458
19/08/2024-1,04%-0,4643,9844,9843,4144,98220M24.876
16/08/2024-0,83%-0,3744,4444,8744,0344,99270M23.527
15/08/20241,98%0,8744,8144,1343,9545,10273M30.485
14/08/20240,09%0,0443,9444,0343,9044,46248M26.539
13/08/20240,92%0,4043,9044,1943,8045,56326M29.997
12/08/20240,58%0,2543,5043,2542,6344,44277M25.454
09/08/20243,12%1,3143,2542,3741,2143,26448M50.048
08/08/20249,99%3,8141,9439,8939,0042,22685M52.012
07/08/2024-0,70%-0,2738,1338,7037,8038,80230M20.653
06/08/2024-0,85%-0,3338,4038,5138,0039,18349M30.672
05/08/2024-1,32%-0,5238,7337,8037,4239,40363M28.943
02/08/2024--39,2542,0338,8242,29434M32.888


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito