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
27/07/2021-1,25%-0,2418,9219,0918,5819,30201M15.436
26/07/20213,51%0,6519,1618,4818,3519,42197M16.636
23/07/2021-1,02%-0,1918,5118,7018,5019,00113M10.100
22/07/2021-0,90%-0,1718,7018,8718,4919,24133M16.754
21/07/20213,00%0,5518,8718,3718,2619,17204M17.189
20/07/20215,90%1,0218,3217,4417,3118,43204M15.596
19/07/2021-1,37%-0,2417,3017,3216,7217,32249M28.516
16/07/2021-4,00%-0,7317,5418,4017,4418,47188M17.905
15/07/2021-1,93%-0,3618,2718,7018,0518,78119M12.058
14/07/2021-2,56%-0,4918,6319,2518,5119,36195M18.237
13/07/2021-2,94%-0,5819,1219,7319,0619,92196M15.777
12/07/20218,18%1,4919,7018,5718,3819,72341M28.308
08/07/2021-2,57%-0,4818,2118,2718,0018,58106M14.144
07/07/20210,00%0,0018,6918,8218,3819,11130M19.490
06/07/2021-1,53%-0,2918,6918,9518,6119,0978M13.133
05/07/20210,16%0,0318,9818,8018,7419,4597M8.717
02/07/20211,12%0,2118,9518,8418,6019,2199M10.339
01/07/2021-0,69%-0,1318,7418,9918,5619,1092M14.099
30/06/20211,40%0,2618,8718,5518,3619,02114M15.801
29/06/2021-2,00%-0,3818,6118,9818,4019,06139M19.121
28/06/2021-0,58%-0,1118,9919,0618,7119,21113M12.964
25/06/2021-2,60%-0,5119,1019,8018,8319,85186M22.410
24/06/2021-0,25%-0,0519,6119,7619,4820,02171M18.344
23/06/2021-2,09%-0,4219,6620,1719,5520,44188M19.644
22/06/2021-1,33%-0,2720,0820,3519,6620,45166M21.872
21/06/20211,75%0,3520,3520,0519,8320,35103M14.149
18/06/2021-1,14%-0,2320,0020,2019,6520,48237M25.101
17/06/2021-1,03%-0,2120,2320,3419,9720,63178M20.896
16/06/2021-4,40%-0,9420,4421,3020,1621,30327M35.527
15/06/20211,47%0,3121,3821,0620,7121,56248M24.711
14/06/20210,24%0,0521,0721,1520,8621,50289M28.006
11/06/20215,10%1,0221,0220,4720,2821,29574M54.992
10/06/202115,61%2,7020,0019,6019,1520,00758M66.255
09/06/2021-1,42%-0,2517,3017,6117,2317,67104M14.364
08/06/20210,40%0,0717,5517,5717,4018,10143M18.240
07/06/20211,27%0,2217,4817,3317,1517,50132M17.865
04/06/2021-3,14%-0,5617,2617,8217,2517,84146M19.834
02/06/2021-0,89%-0,1617,8218,0517,6618,15129M18.620
01/06/20214,05%0,7017,9817,7917,7718,55268M35.116
31/05/2021-0,86%-0,1517,2817,4017,1517,4350M6.548
28/05/2021-2,46%-0,4417,4317,9117,0818,03167M18.722
27/05/20216,05%1,0217,8717,0517,0518,00346M41.169
26/05/2021-2,43%-0,4216,8517,4016,7617,65175M18.418
25/05/20211,29%0,2217,2717,1417,1017,79234M27.038
24/05/20212,34%0,3917,0516,7416,5117,09128M16.990
21/05/20213,16%0,5116,6616,2015,9116,76191M24.430
20/05/20211,64%0,2616,1515,9215,6716,17127M15.907
19/05/2021-3,23%-0,5315,8916,1715,6016,17194M23.246
18/05/20211,99%0,3216,4216,0815,8816,64149M20.750
17/05/20210,69%0,1116,1015,9515,6816,1091M15.143
14/05/20212,96%0,4615,9915,8015,6616,22114M18.520
13/05/2021-0,26%-0,0415,5315,6915,2616,01216M32.884
12/05/2021-5,29%-0,8715,5716,4615,3416,50307M39.201
11/05/2021-0,78%-0,1316,4416,4115,9216,69165M22.181
10/05/2021-2,47%-0,4216,5716,9816,4817,18144M23.701
07/05/20217,40%1,1716,9915,8315,7916,99219M26.123
06/05/20210,70%0,1115,8215,7915,4316,17142M20.655
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
12/01/2021--9,298,718,689,33248M28.694


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito