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

papéis
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
04/07/2022-1,44%-0,1711,6711,7311,6611,9026M4.579
01/07/20223,50%0,4011,8411,3911,2411,9591M11.570
30/06/2022-3,13%-0,3711,4411,5611,1711,5682M11.048
29/06/2022-2,32%-0,2811,8112,0811,7012,1059M10.161
28/06/2022-1,31%-0,1612,0912,3312,0312,5479M8.594
27/06/2022-2,00%-0,2512,2512,5512,1212,7362M8.087
24/06/20222,80%0,3412,5012,2912,0412,61109M11.502
23/06/20222,62%0,3112,1611,9011,7512,24119M10.305
22/06/20221,54%0,1811,8511,3811,3811,9164M7.812
21/06/20223,09%0,3511,6711,4811,4811,90111M13.071
20/06/2022-2,25%-0,2611,3211,5911,3211,8436M5.381
17/06/20220,00%0,0011,5811,3411,0311,58156M15.116
15/06/20222,57%0,2911,5811,5111,3711,93111M16.989
14/06/2022-0,53%-0,0611,2911,3911,1611,5468M10.990
13/06/2022-5,81%-0,7011,3511,8111,2711,99111M15.415
10/06/2022-5,71%-0,7312,0512,6312,0212,68119M16.595
09/06/2022-1,84%-0,2412,7812,9612,6812,9982M11.259
08/06/2022-0,76%-0,1013,0212,9712,8813,3879M8.071
07/06/2022-0,08%-0,0113,1213,0412,6313,1379M10.369
06/06/20221,16%0,1513,1313,0912,9313,2569M7.246
03/06/2022-2,48%-0,3312,9813,3412,8813,3576M8.318
02/06/20223,66%0,4713,3112,8412,8213,75154M15.949
01/06/20220,78%0,1012,8412,7812,4613,0178M9.242
31/05/20221,19%0,1512,7412,6012,5713,04115M10.866
30/05/2022-0,71%-0,0912,5912,8112,4213,0341M4.809
27/05/20221,44%0,1812,6812,5012,3512,8262M7.102
26/05/20223,05%0,3712,5012,2212,2212,88133M13.332
25/05/20220,17%0,0212,1312,0511,8112,18118M14.795
24/05/2022-5,61%-0,7212,1112,6311,9212,65178M19.865
23/05/20221,18%0,1512,8312,8012,4412,95116M13.586
20/05/2022-1,86%-0,2412,6813,1312,4013,17118M11.425
19/05/2022-0,77%-0,1012,9213,0912,8013,2796M9.586
18/05/2022-5,79%-0,8013,0213,7512,8313,79133M14.404
17/05/20222,83%0,3813,8213,7313,5614,03148M9.990
16/05/2022-3,03%-0,4213,4413,9113,4113,99103M9.484
13/05/20223,74%0,5013,8613,3613,3614,14133M11.590
12/05/20223,01%0,3913,3612,9512,9513,78164M14.562
11/05/2022-0,61%-0,0812,9713,0312,7613,48126M12.171
10/05/2022-0,76%-0,1013,0513,3012,6613,41160M18.267
09/05/2022-7,98%-1,1413,1514,0313,1414,17172M16.940
06/05/2022-1,38%-0,2014,2914,4814,0414,69143M15.502
05/05/2022-0,14%-0,0214,4914,2214,0814,61137M15.760
04/05/20222,40%0,3414,5114,0813,8414,51127M14.483
03/05/20222,53%0,3514,1713,8813,7414,39103M14.297
02/05/2022-2,74%-0,3913,8214,2113,4114,35157M24.078
29/04/2022-1,04%-0,1514,2114,5414,0514,65339M25.528
28/04/20226,53%0,8814,3613,4813,3514,49221M23.798
27/04/2022-0,88%-0,1213,4813,7513,2614,00137M31.095
26/04/2022-3,06%-0,4313,6013,9113,5414,06117M23.543
25/04/20222,41%0,3314,0313,5413,4914,08212M23.848
22/04/2022-1,51%-0,2113,7013,7213,5414,00108M14.228
20/04/2022-1,00%-0,1413,9114,0213,8514,2978M9.789
19/04/20223,92%0,5314,0513,4913,3514,22136M15.945
18/04/2022-1,31%-0,1813,5213,6913,3513,7494M9.548
14/04/2022-1,44%-0,2013,7013,8913,5813,9495M12.624
13/04/20222,51%0,3413,9013,6813,6714,10152M18.649
12/04/2022-1,67%-0,2313,5613,9413,5014,10140M11.112
11/04/2022-1,08%-0,1513,7913,8313,7214,1899M10.698
08/04/2022-1,27%-0,1813,9414,1413,8714,49131M12.084
07/04/2022-0,63%-0,0914,1214,2113,9214,26112M12.300
06/04/2022-1,39%-0,2014,2114,3013,8214,38126M12.080
05/04/2022-5,51%-0,8414,4115,2314,3515,34196M17.547
04/04/20221,26%0,1915,2515,1314,8815,28210M10.109
01/04/20220,67%0,1015,0615,1214,8315,28132M16.624
31/03/2022-1,90%-0,2914,9615,3614,9415,42127M11.760
30/03/2022-2,37%-0,3715,2515,7115,2515,71134M11.260
29/03/20223,51%0,5315,6215,3115,3116,01148M14.331
28/03/2022-0,66%-0,1015,0915,2214,7915,2899M11.439
25/03/2022-1,04%-0,1615,1915,4815,1315,66125M15.941
24/03/20221,19%0,1815,3515,2615,0315,47123M13.568
23/03/2022-1,11%-0,1715,1715,3015,1215,4498M10.541
22/03/20220,85%0,1315,3415,3015,1115,54102M16.668
21/03/20220,86%0,1315,2115,0714,7715,29114M11.808
18/03/20222,59%0,3815,0814,6814,6815,20261M20.727
17/03/20222,87%0,4114,7014,2913,9614,71144M17.581
16/03/20225,77%0,7814,2913,8513,7514,44209M23.861
15/03/20222,82%0,3713,5113,0813,0213,68159M17.923
14/03/2022-0,30%-0,0413,1413,2512,9313,63141M16.457
11/03/2022-5,99%-0,8413,1814,3013,1414,46293M28.975
10/03/2022-14,93%-2,4614,0215,8913,8015,96616M62.947
09/03/20225,64%0,8816,4815,8715,8616,88183M19.606
08/03/20221,83%0,2815,6015,4415,1616,15153M18.479
07/03/2022-6,76%-1,1115,3216,1015,3216,55186M19.118
04/03/2022-3,47%-0,5916,4316,9016,2717,25154M17.450
03/03/2022-4,17%-0,7417,0217,8716,9817,94260M13.989
02/03/20220,91%0,1617,7617,6217,6217,95108M15.408
25/02/20220,86%0,1517,6017,3517,1317,68242M36.920
24/02/20222,11%0,3617,4516,3115,5417,56214M22.964
23/02/2022-2,34%-0,4117,0917,6016,9818,05142M16.605
22/02/2022-4,63%-0,8517,5018,5617,3818,60236M18.824
21/02/2022-4,23%-0,8118,3519,1518,2019,18141M16.975
18/02/2022-0,93%-0,1819,1619,3418,9919,57124M12.457
17/02/2022-3,59%-0,7219,3420,1319,2820,21140M13.959
16/02/20221,47%0,2920,0619,9519,6420,41181M21.598
15/02/20224,77%0,9019,7719,0318,8819,97194M22.138
14/02/2022-0,89%-0,1718,8719,0718,7019,45145M15.821
11/02/2022-4,51%-0,9019,0420,0118,8220,17189M20.407
10/02/2022-0,70%-0,1419,9420,0919,6620,53178M17.985
09/02/20223,67%0,7120,0819,3419,3120,19189M14.988
08/02/20220,89%0,1719,3719,1718,8819,55141M12.177
07/02/20221,21%0,2319,2018,9018,6519,48170M17.743
04/02/2022-0,78%-0,1518,9719,1218,6019,21167M14.971
03/02/2022-4,35%-0,8719,1220,0719,0220,23263M24.907
02/02/2022-3,34%-0,6919,9920,7119,7320,85185M21.377
01/02/20221,82%0,3720,6820,2320,2321,20273M29.062
31/01/20222,52%0,5020,3119,9019,6020,44167M16.166
28/01/2022-1,30%-0,2619,8119,9519,1919,97230M21.031
27/01/2022-1,28%-0,2620,0720,4919,9120,75209M19.872
26/01/2022-2,07%-0,4320,3321,1420,1721,23211M21.475
25/01/20220,58%0,1220,7620,6520,1620,95198M22.224
24/01/20220,54%0,1120,6420,7519,9321,54339M42.662
21/01/2022-2,33%-0,4920,5320,9620,4521,12171M18.489
20/01/20222,14%0,4421,0220,8220,6821,62224M23.104
19/01/2022-2,79%-0,5920,5821,4420,5521,47242M25.375
18/01/2022-1,76%-0,3821,1721,4720,8121,77167M22.133
17/01/2022-2,09%-0,4621,5521,8821,4322,1184M11.188
14/01/2022-0,59%-0,1322,0122,0121,3822,15210M22.835
13/01/2022-4,20%-0,9722,1423,0122,0623,09293M29.646
12/01/2022-1,58%-0,3723,1123,6423,1123,85190M22.877
11/01/2022-1,10%-0,2623,4823,7423,3524,18169M19.328
10/01/2022-1,37%-0,3323,7423,9223,4424,37167M18.951
07/01/20220,84%0,2024,0723,7123,2724,57215M23.769
06/01/20220,63%0,1523,8723,7623,0124,07324M41.180
05/01/2022-5,95%-1,5023,7224,9523,6025,08311M33.886
04/01/2022-0,08%-0,0225,2225,4024,8125,50258M25.268
03/01/20221,69%0,4225,2424,8224,4625,62380M39.470
30/12/20211,64%0,4024,8224,4324,4125,11226M18.972
29/12/2021-0,29%-0,0724,4224,4524,3224,83124M11.347
28/12/20210,20%0,0524,4924,4624,2924,78124M11.929
27/12/20210,37%0,0924,4424,2823,9424,68194M17.382
23/12/20213,18%0,7524,3523,7023,5624,56250M24.713
22/12/20212,16%0,5023,6023,1022,8924,03392M30.506
21/12/202116,02%3,1923,1022,9522,0423,50795M72.164
20/12/2021--19,9119,9319,3120,10174M22.043


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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