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
18/10/2021	-0,08%	-0,02	25,66	25,54	25,07	26,08	147M	14.609
15/10/2021	-1,42%	-0,37	25,68	26,20	25,63	26,43	141M	10.006
14/10/2021	0,58%	0,15	26,05	26,05	25,42	26,35	182M	13.923
13/10/2021	-0,23%	-0,06	25,90	26,19	25,76	26,60	270M	24.095
11/10/2021	4,89%	1,21	25,96	25,21	24,82	26,31	351M	26.212
08/10/2021	2,74%	0,66	24,75	24,26	24,04	25,14	247M	19.943
07/10/2021	3,04%	0,71	24,09	23,54	23,28	24,40	227M	21.355
06/10/2021	1,83%	0,42	23,38	22,71	21,51	23,54	370M	31.643
05/10/2021	-4,53%	-1,09	22,96	24,14	22,84	24,19	192M	15.817
04/10/2021	-0,91%	-0,22	24,05	24,64	23,85	24,98	362M	21.799
01/10/2021	4,93%	1,14	24,27	23,35	23,24	24,37	264M	18.917

30/09/2021	-1,87%	-0,44	23,13	23,71	23,13	23,85	165M	14.282
29/09/2021	2,17%	0,50	23,57	23,35	23,05	23,94	202M	18.638
28/09/2021	-1,95%	-0,46	23,07	23,68	22,91	24,44	313M	23.860
27/09/2021	-1,38%	-0,33	23,53	23,78	23,37	24,49	217M	19.043
24/09/2021	-0,13%	-0,03	23,86	23,82	23,30	24,66	362M	29.032
23/09/2021	12,16%	2,59	23,89	21,99	21,97	23,97	584M	41.001
22/09/2021	5,39%	1,09	21,30	20,50	20,35	21,60	208M	20.506
21/09/2021	-0,74%	-0,15	20,21	20,41	20,17	20,93	213M	21.195
20/09/2021	-2,49%	-0,52	20,36	20,43	19,96	20,60	176M	17.320
17/09/2021	-1,74%	-0,37	20,88	21,09	20,88	21,72	339M	18.587
16/09/2021	-0,89%	-0,19	21,25	21,25	21,03	21,44	107M	10.447
15/09/2021	0,52%	0,11	21,44	21,27	21,17	21,64	129M	13.978
14/09/2021	-2,47%	-0,54	21,33	22,09	21,29	22,09	154M	14.093
13/09/2021	3,26%	0,69	21,87	21,64	21,29	22,19	199M	19.912
10/09/2021	-2,08%	-0,45	21,18	21,98	21,05	22,19	195M	18.882
09/09/2021	2,66%	0,56	21,63	21,00	21,00	21,90	234M	25.202
08/09/2021	-2,23%	-0,48	21,07	21,36	20,92	22,10	361M	33.326
06/09/2021	-0,97%	-0,21	21,55	21,57	21,35	21,95	109M	11.108
03/09/2021	-4,48%	-1,02	21,76	22,81	21,75	23,20	554M	28.468
02/09/2021	-0,65%	-0,15	22,78	22,86	22,72	23,62	288M	26.039
01/09/2021	-2,09%	-0,49	22,93	23,60	22,82	24,03	223M	21.899
31/08/2021	1,17%	0,27	23,42	23,07	22,89	23,72	289M	26.790
30/08/2021	-2,24%	-0,53	23,15	23,60	22,86	23,83	185M	17.342
27/08/2021	2,42%	0,56	23,68	23,12	22,90	23,79	230M	16.888
26/08/2021	-0,94%	-0,22	23,12	23,20	23,06	23,85	289M	22.951
25/08/2021	3,18%	0,72	23,34	22,57	22,24	23,46	480M	32.053
24/08/2021	8,13%	1,70	22,62	20,86	20,86	22,74	457M	37.184
23/08/2021	5,28%	1,05	20,92	19,88	19,76	21,15	321M	28.137
20/08/2021	1,58%	0,31	19,87	19,27	19,14	19,95	191M	17.186
19/08/2021	3,88%	0,73	19,56	18,45	18,28	19,72	258M	22.974
18/08/2021	3,69%	0,67	18,83	18,31	18,08	19,38	402M	32.456
17/08/2021	-6,63%	-1,29	18,16	19,27	17,84	19,27	391M	37.498
16/08/2021	-6,45%	-1,34	19,45	20,76	19,34	20,90	301M	31.051
13/08/2021	7,28%	1,41	20,79	19,93	19,84	20,85	422M	36.024
12/08/2021	-2,76%	-0,55	19,38	19,94	19,30	20,17	148M	14.610
11/08/2021	1,68%	0,33	19,93	19,59	19,18	19,97	220M	17.636
10/08/2021	3,27%	0,62	19,60	19,20	19,08	19,84	319M	32.547
09/08/2021	-1,30%	-0,25	18,98	19,06	18,69	19,20	101M	10.551
06/08/2021	3,28%	0,61	19,23	18,55	18,55	19,37	134M	12.276
05/08/2021	1,64%	0,30	18,62	18,50	18,45	18,94	145M	14.068
04/08/2021	-3,17%	-0,60	18,32	18,91	18,26	19,10	150M	13.662
03/08/2021	0,16%	0,03	18,92	18,86	17,96	19,03	213M	18.891
02/08/2021	1,61%	0,30	18,89	18,79	18,60	19,68	239M	19.695
30/07/2021	-4,27%	-0,83	18,59	19,25	18,42	19,46	194M	14.568
29/07/2021	0,26%	0,05	19,42	19,37	19,15	19,63	197M	15.664
28/07/2021	2,38%	0,45	19,37	19,09	18,86	19,39	219M	18.670
27/07/2021	-1,25%	-0,24	18,92	19,09	18,58	19,30	201M	15.436
26/07/2021	3,51%	0,65	19,16	18,48	18,35	19,42	197M	16.636
23/07/2021	-1,02%	-0,19	18,51	18,70	18,50	19,00	113M	10.100
22/07/2021	-0,90%	-0,17	18,70	18,87	18,49	19,24	133M	16.754
21/07/2021	3,00%	0,55	18,87	18,37	18,26	19,17	204M	17.189
20/07/2021	5,90%	1,02	18,32	17,44	17,31	18,43	204M	15.596
19/07/2021	-1,37%	-0,24	17,30	17,32	16,72	17,32	249M	28.516
16/07/2021	-4,00%	-0,73	17,54	18,40	17,44	18,47	188M	17.905
15/07/2021	-1,93%	-0,36	18,27	18,70	18,05	18,78	119M	12.058
14/07/2021	-2,56%	-0,49	18,63	19,25	18,51	19,36	195M	18.237
13/07/2021	-2,94%	-0,58	19,12	19,73	19,06	19,92	196M	15.777
12/07/2021	8,18%	1,49	19,70	18,57	18,38	19,72	341M	28.308
08/07/2021	-2,57%	-0,48	18,21	18,27	18,00	18,58	106M	14.144
07/07/2021	0,00%	0,00	18,69	18,82	18,38	19,11	130M	19.490
06/07/2021	-1,53%	-0,29	18,69	18,95	18,61	19,09	78M	13.133
05/07/2021	0,16%	0,03	18,98	18,80	18,74	19,45	97M	8.717
02/07/2021	1,12%	0,21	18,95	18,84	18,60	19,21	99M	10.339
01/07/2021	-0,69%	-0,13	18,74	18,99	18,56	19,10	92M	14.099
30/06/2021	1,40%	0,26	18,87	18,55	18,36	19,02	114M	15.801
29/06/2021	-2,00%	-0,38	18,61	18,98	18,40	19,06	139M	19.121
28/06/2021	-0,58%	-0,11	18,99	19,06	18,71	19,21	113M	12.964
25/06/2021	-2,60%	-0,51	19,10	19,80	18,83	19,85	186M	22.410
24/06/2021	-0,25%	-0,05	19,61	19,76	19,48	20,02	171M	18.344
23/06/2021	-2,09%	-0,42	19,66	20,17	19,55	20,44	188M	19.644
22/06/2021	-1,33%	-0,27	20,08	20,35	19,66	20,45	166M	21.872
21/06/2021	1,75%	0,35	20,35	20,05	19,83	20,35	103M	14.149
18/06/2021	-1,14%	-0,23	20,00	20,20	19,65	20,48	237M	25.101
17/06/2021	-1,03%	-0,21	20,23	20,34	19,97	20,63	178M	20.896
16/06/2021	-4,40%	-0,94	20,44	21,30	20,16	21,30	327M	35.527
15/06/2021	1,47%	0,31	21,38	21,06	20,71	21,56	248M	24.711
14/06/2021	0,24%	0,05	21,07	21,15	20,86	21,50	289M	28.006
11/06/2021	5,10%	1,02	21,02	20,47	20,28	21,29	574M	54.992
10/06/2021	15,61%	2,70	20,00	19,60	19,15	20,00	758M	66.255
09/06/2021	-1,42%	-0,25	17,30	17,61	17,23	17,67	104M	14.364
08/06/2021	0,40%	0,07	17,55	17,57	17,40	18,10	143M	18.240
07/06/2021	1,27%	0,22	17,48	17,33	17,15	17,50	132M	17.865
04/06/2021	-3,14%	-0,56	17,26	17,82	17,25	17,84	146M	19.834
02/06/2021	-0,89%	-0,16	17,82	18,05	17,66	18,15	129M	18.620
01/06/2021	4,05%	0,70	17,98	17,79	17,77	18,55	268M	35.116
31/05/2021	-0,86%	-0,15	17,28	17,40	17,15	17,43	50M	6.548
28/05/2021	-2,46%	-0,44	17,43	17,91	17,08	18,03	167M	18.722
27/05/2021	6,05%	1,02	17,87	17,05	17,05	18,00	346M	41.169
26/05/2021	-2,43%	-0,42	16,85	17,40	16,76	17,65	175M	18.418
25/05/2021	1,29%	0,22	17,27	17,14	17,10	17,79	234M	27.038
24/05/2021	2,34%	0,39	17,05	16,74	16,51	17,09	128M	16.990
21/05/2021	3,16%	0,51	16,66	16,20	15,91	16,76	191M	24.430
20/05/2021	1,64%	0,26	16,15	15,92	15,67	16,17	127M	15.907
19/05/2021	-3,23%	-0,53	15,89	16,17	15,60	16,17	194M	23.246
18/05/2021	1,99%	0,32	16,42	16,08	15,88	16,64	149M	20.750
17/05/2021	0,69%	0,11	16,10	15,95	15,68	16,10	91M	15.143
14/05/2021	2,96%	0,46	15,99	15,80	15,66	16,22	114M	18.520
13/05/2021	-0,26%	-0,04	15,53	15,69	15,26	16,01	216M	32.884
12/05/2021	-5,29%	-0,87	15,57	16,46	15,34	16,50	307M	39.201
11/05/2021	-0,78%	-0,13	16,44	16,41	15,92	16,69	165M	22.181
10/05/2021	-2,47%	-0,42	16,57	16,98	16,48	17,18	144M	23.701
07/05/2021	7,40%	1,17	16,99	15,83	15,79	16,99	219M	26.123
06/05/2021	0,70%	0,11	15,82	15,79	15,43	16,17	142M	20.655
05/05/2021	-1,26%	-0,20	15,71	16,07	15,62	16,09	93M	13.872
04/05/2021	-0,31%	-0,05	15,91	15,92	15,62	16,16	159M	21.119
03/05/2021	3,64%	0,56	15,96	15,22	15,14	15,96	150M	24.936
30/04/2021	1,99%	0,30	15,40	15,12	14,90	15,43	136M	19.163
29/04/2021	-4,31%	-0,68	15,10	15,58	15,03	15,89	141M	20.766
28/04/2021	-0,94%	-0,15	15,78	15,96	15,68	16,02	86M	13.495
27/04/2021	-0,99%	-0,16	15,93	16,19	15,63	16,48	153M	20.080
26/04/2021	3,74%	0,58	16,09	15,74	15,59	16,10	146M	19.045
23/04/2021	2,11%	0,32	15,51	15,28	15,22	15,65	124M	24.161
22/04/2021	0,73%	0,11	15,19	15,24	15,01	15,45	140M	24.233
20/04/2021	-2,27%	-0,35	15,08	15,42	14,60	15,61	341M	35.551
19/04/2021	-2,40%	-0,38	15,43	15,83	15,41	15,87	143M	20.471
16/04/2021	-0,94%	-0,15	15,81	15,98	15,69	16,04	107M	14.828
15/04/2021	-1,12%	-0,18	15,96	16,29	15,78	16,40	177M	23.073
14/04/2021	2,41%	0,38	16,14	15,77	15,77	16,55	205M	25.340
13/04/2021	-1,81%	-0,29	15,76	16,00	15,52	16,17	194M	22.679
12/04/2021	0,56%	0,09	16,05	16,05	15,69	16,20	205M	31.252
09/04/2021	-0,75%	-0,12	15,96	15,89	15,61	16,05	230M	29.495
08/04/2021	8,80%	1,30	16,08	14,80	14,70	16,08	394M	42.388
07/04/2021	-	-	14,78	14,46	14,32	14,80	161M	22.101

Date,Open,High,Low,Close,Volume
18-Oct-21,25.54,26.08,25.07,25.66,146841390
15-Oct-21,26.20,26.43,25.63,25.68,140861603
14-Oct-21,26.05,26.35,25.42,26.05,181522965
13-Oct-21,26.19,26.60,25.76,25.90,270330143
11-Oct-21,25.21,26.31,24.82,25.96,350529433
08-Oct-21,24.26,25.14,24.04,24.75,247308509
07-Oct-21,23.54,24.40,23.28,24.09,226864710
06-Oct-21,22.71,23.54,21.51,23.38,370197285
05-Oct-21,24.14,24.19,22.84,22.96,192316420
04-Oct-21,24.64,24.98,23.85,24.05,361502775
01-Oct-21,23.35,24.37,23.24,24.27,263873781
30-Sep-21,23.71,23.85,23.13,23.13,164660760
29-Sep-21,23.35,23.94,23.05,23.57,202109830
28-Sep-21,23.68,24.44,22.91,23.07,313402137
27-Sep-21,23.78,24.49,23.37,23.53,217470254
24-Sep-21,23.82,24.66,23.30,23.86,361506319
23-Sep-21,21.99,23.97,21.97,23.89,583856671
22-Sep-21,20.50,21.60,20.35,21.30,208067693
21-Sep-21,20.41,20.93,20.17,20.21,212597158
20-Sep-21,20.43,20.60,19.96,20.36,176226101
17-Sep-21,21.09,21.72,20.88,20.88,338861138
16-Sep-21,21.25,21.44,21.03,21.25,106885505
15-Sep-21,21.27,21.64,21.17,21.44,128573309
14-Sep-21,22.09,22.09,21.29,21.33,153580177
13-Sep-21,21.64,22.19,21.29,21.87,199225836
10-Sep-21,21.98,22.19,21.05,21.18,195222967
09-Sep-21,21.00,21.90,21.00,21.63,234032173
08-Sep-21,21.36,22.10,20.92,21.07,360898452
06-Sep-21,21.57,21.95,21.35,21.55,108839586
03-Sep-21,22.81,23.20,21.75,21.76,554444895
02-Sep-21,22.86,23.62,22.72,22.78,288232226
01-Sep-21,23.60,24.03,22.82,22.93,223302351
31-Aug-21,23.07,23.72,22.89,23.42,288510044
30-Aug-21,23.60,23.83,22.86,23.15,184674637
27-Aug-21,23.12,23.79,22.90,23.68,230084444
26-Aug-21,23.20,23.85,23.06,23.12,288673257
25-Aug-21,22.57,23.46,22.24,23.34,479733292
24-Aug-21,20.86,22.74,20.86,22.62,457001557
23-Aug-21,19.88,21.15,19.76,20.92,320546708
20-Aug-21,19.27,19.95,19.14,19.87,191413439
19-Aug-21,18.45,19.72,18.28,19.56,258309091
18-Aug-21,18.31,19.38,18.08,18.83,402436963
17-Aug-21,19.27,19.27,17.84,18.16,390871574
16-Aug-21,20.76,20.90,19.34,19.45,301294108
13-Aug-21,19.93,20.85,19.84,20.79,421929782
12-Aug-21,19.94,20.17,19.30,19.38,147840685
11-Aug-21,19.59,19.97,19.18,19.93,219674740
10-Aug-21,19.20,19.84,19.08,19.60,319345117
09-Aug-21,19.06,19.20,18.69,18.98,101155991
06-Aug-21,18.55,19.37,18.55,19.23,134423742
05-Aug-21,18.50,18.94,18.45,18.62,144805572
04-Aug-21,18.91,19.10,18.26,18.32,149961644
03-Aug-21,18.86,19.03,17.96,18.92,212741406
02-Aug-21,18.79,19.68,18.60,18.89,238889361
30-Jul-21,19.25,19.46,18.42,18.59,193974001
29-Jul-21,19.37,19.63,19.15,19.42,197129127
28-Jul-21,19.09,19.39,18.86,19.37,218916502
27-Jul-21,19.09,19.30,18.58,18.92,201179150
26-Jul-21,18.48,19.42,18.35,19.16,196918262
23-Jul-21,18.70,19.00,18.50,18.51,112856078
22-Jul-21,18.87,19.24,18.49,18.70,132802190
21-Jul-21,18.37,19.17,18.26,18.87,204054199
20-Jul-21,17.44,18.43,17.31,18.32,203808281
19-Jul-21,17.32,17.32,16.72,17.30,248749527
16-Jul-21,18.40,18.47,17.44,17.54,187740293
15-Jul-21,18.70,18.78,18.05,18.27,118773309
14-Jul-21,19.25,19.36,18.51,18.63,195298964
13-Jul-21,19.73,19.92,19.06,19.12,195843888
12-Jul-21,18.57,19.72,18.38,19.70,340787113
08-Jul-21,18.27,18.58,18.00,18.21,105839329
07-Jul-21,18.82,19.11,18.38,18.69,130273856
06-Jul-21,18.95,19.09,18.61,18.69,78478143
05-Jul-21,18.80,19.45,18.74,18.98,96509591
02-Jul-21,18.84,19.21,18.60,18.95,98538346
01-Jul-21,18.99,19.10,18.56,18.74,91967032
30-Jun-21,18.55,19.02,18.36,18.87,114449598
29-Jun-21,18.98,19.06,18.40,18.61,139181877
28-Jun-21,19.06,19.21,18.71,18.99,112894004
25-Jun-21,19.80,19.85,18.83,19.10,185520629
24-Jun-21,19.76,20.02,19.48,19.61,170855062
23-Jun-21,20.17,20.44,19.55,19.66,188184259
22-Jun-21,20.35,20.45,19.66,20.08,165577631
21-Jun-21,20.05,20.35,19.83,20.35,103054186
18-Jun-21,20.20,20.48,19.65,20.00,237266880
17-Jun-21,20.34,20.63,19.97,20.23,178164887
16-Jun-21,21.30,21.30,20.16,20.44,327050924
15-Jun-21,21.06,21.56,20.71,21.38,247660657
14-Jun-21,21.15,21.50,20.86,21.07,289052040
11-Jun-21,20.47,21.29,20.28,21.02,574417731
10-Jun-21,19.60,20.00,19.15,20.00,758022502
09-Jun-21,17.61,17.67,17.23,17.30,103627576
08-Jun-21,17.57,18.10,17.40,17.55,143031547
07-Jun-21,17.33,17.50,17.15,17.48,131730951
04-Jun-21,17.82,17.84,17.25,17.26,145578928
02-Jun-21,18.05,18.15,17.66,17.82,129229825
01-Jun-21,17.79,18.55,17.77,17.98,267942166
31-May-21,17.40,17.43,17.15,17.28,50142991
28-May-21,17.91,18.03,17.08,17.43,166741169
27-May-21,17.05,18.00,17.05,17.87,345550261
26-May-21,17.40,17.65,16.76,16.85,175137397
25-May-21,17.14,17.79,17.10,17.27,233515530
24-May-21,16.74,17.09,16.51,17.05,128206577
21-May-21,16.20,16.76,15.91,16.66,191070995
20-May-21,15.92,16.17,15.67,16.15,127341120
19-May-21,16.17,16.17,15.60,15.89,193587996
18-May-21,16.08,16.64,15.88,16.42,149210194
17-May-21,15.95,16.10,15.68,16.10,91350029
14-May-21,15.80,16.22,15.66,15.99,113643771
13-May-21,15.69,16.01,15.26,15.53,215784963
12-May-21,16.46,16.50,15.34,15.57,306743345
11-May-21,16.41,16.69,15.92,16.44,164673789
10-May-21,16.98,17.18,16.48,16.57,143670508
07-May-21,15.83,16.99,15.79,16.99,219090059
06-May-21,15.79,16.17,15.43,15.82,142256471
05-May-21,16.07,16.09,15.62,15.71,92726364
04-May-21,15.92,16.16,15.62,15.91,158731063
03-May-21,15.22,15.96,15.14,15.96,149769314
30-Apr-21,15.12,15.43,14.90,15.40,135824249
29-Apr-21,15.58,15.89,15.03,15.10,140569196
28-Apr-21,15.96,16.02,15.68,15.78,85641931
27-Apr-21,16.19,16.48,15.63,15.93,152505070
26-Apr-21,15.74,16.10,15.59,16.09,145787445
23-Apr-21,15.28,15.65,15.22,15.51,123715470
22-Apr-21,15.24,15.45,15.01,15.19,140200732
20-Apr-21,15.42,15.61,14.60,15.08,341270690
19-Apr-21,15.83,15.87,15.41,15.43,142822735
16-Apr-21,15.98,16.04,15.69,15.81,106709953
15-Apr-21,16.29,16.40,15.78,15.96,176832993
14-Apr-21,15.77,16.55,15.77,16.14,205349914
13-Apr-21,16.00,16.17,15.52,15.76,194000623
12-Apr-21,16.05,16.20,15.69,16.05,205019218
09-Apr-21,15.89,16.05,15.61,15.96,229818029
08-Apr-21,14.80,16.08,14.70,16.08,393587002
07-Apr-21,14.46,14.80,14.32,14.78,161362588

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EMBR3

cotações, gráficos e mais...