Cotação atual, histórico e gráfico do papel: EMBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/11/2019 | 1,15% | 0,20 | 17,60 | 17,35 | 17,21 | 17,67 | 83M | 16.215 |
| 19/11/2019 | 0,29% | 0,05 | 17,40 | 17,42 | 17,32 | 17,53 | 22M | 5.134 |
| 18/11/2019 | 0,35% | 0,06 | 17,35 | 17,58 | 17,26 | 17,58 | 32M | 5.635 |
| 14/11/2019 | -0,46% | -0,08 | 17,29 | 17,36 | 17,29 | 17,59 | 33M | 6.371 |
| 13/11/2019 | 1,05% | 0,18 | 17,37 | 17,03 | 16,92 | 17,48 | 69M | 13.159 |
| 12/11/2019 | -3,43% | -0,61 | 17,19 | 17,50 | 16,61 | 17,52 | 131M | 20.606 |
| 11/11/2019 | -1,55% | -0,28 | 17,80 | 17,91 | 17,71 | 18,00 | 55M | 9.904 |
| 08/11/2019 | -1,15% | -0,21 | 18,08 | 18,20 | 17,88 | 18,31 | 48M | 8.175 |
| 07/11/2019 | 1,33% | 0,24 | 18,29 | 18,05 | 18,04 | 18,37 | 37M | 5.054 |
| 06/11/2019 | -0,77% | -0,14 | 18,05 | 18,20 | 18,05 | 18,40 | 31M | 8.718 |
| 05/11/2019 | 1,00% | 0,18 | 18,19 | 18,04 | 17,98 | 18,32 | 36M | 7.203 |
| 04/11/2019 | 1,64% | 0,29 | 18,01 | 17,73 | 17,66 | 18,02 | 25M | 5.080 |
| 01/11/2019 | 1,08% | 0,19 | 17,72 | 17,59 | 17,40 | 17,83 | 30M | 7.143 |
| 31/10/2019 | -0,68% | -0,12 | 17,53 | 17,61 | 17,35 | 17,71 | 45M | 8.056 |
| 30/10/2019 | -0,79% | -0,14 | 17,65 | 17,70 | 17,58 | 17,78 | 34M | 7.089 |
| 29/10/2019 | -0,22% | -0,04 | 17,79 | 17,80 | 17,67 | 17,89 | 27M | 5.213 |
| 28/10/2019 | 0,56% | 0,10 | 17,83 | 17,73 | 17,67 | 17,99 | 22M | 4.220 |
| 25/10/2019 | -1,45% | -0,26 | 17,73 | 18,11 | 17,71 | 18,11 | 32M | 7.616 |
| 24/10/2019 | 0,67% | 0,12 | 17,99 | 17,78 | 17,69 | 18,09 | 41M | 8.868 |
| 23/10/2019 | -0,45% | -0,08 | 17,87 | 17,96 | 17,69 | 17,98 | 55M | 11.246 |
| 22/10/2019 | 0,39% | 0,07 | 17,95 | 18,10 | 17,76 | 18,12 | 80M | 11.437 |
| 21/10/2019 | 2,00% | 0,35 | 17,88 | 17,59 | 17,42 | 17,89 | 44M | 7.513 |
| 18/10/2019 | -0,62% | -0,11 | 17,53 | 17,59 | 17,50 | 17,68 | 30M | 6.104 |
| 17/10/2019 | 1,09% | 0,19 | 17,64 | 17,45 | 17,35 | 17,69 | 32M | 6.750 |
| 16/10/2019 | -0,29% | -0,05 | 17,45 | 17,40 | 17,25 | 17,55 | 31M | 7.370 |
| 15/10/2019 | 0,86% | 0,15 | 17,50 | 17,41 | 17,39 | 17,62 | 30M | 5.618 |
| 14/10/2019 | 0,46% | 0,08 | 17,35 | 17,33 | 17,22 | 17,40 | 27M | 5.534 |
| 11/10/2019 | 1,29% | 0,22 | 17,27 | 17,20 | 17,10 | 17,40 | 48M | 10.750 |
| 10/10/2019 | -0,29% | -0,05 | 17,05 | 17,11 | 16,93 | 17,22 | 25M | 5.258 |
| 09/10/2019 | 0,53% | 0,09 | 17,10 | 17,10 | 16,90 | 17,29 | 36M | 6.744 |
| 08/10/2019 | -1,90% | -0,33 | 17,01 | 17,38 | 16,97 | 17,47 | 54M | 8.984 |
| 07/10/2019 | -2,14% | -0,38 | 17,34 | 17,70 | 17,34 | 17,70 | 37M | 7.365 |
| 04/10/2019 | -1,28% | -0,23 | 17,72 | 17,90 | 17,66 | 17,92 | 37M | 8.603 |
| 03/10/2019 | 2,75% | 0,48 | 17,95 | 17,47 | 17,11 | 17,98 | 93M | 13.402 |
| 02/10/2019 | -2,07% | -0,37 | 17,47 | 17,76 | 17,44 | 17,79 | 55M | 10.145 |
| 01/10/2019 | -0,39% | -0,07 | 17,84 | 17,90 | 17,70 | 18,19 | 45M | 8.707 |
| 30/09/2019 | -1,21% | -0,22 | 17,91 | 18,15 | 17,89 | 18,17 | 48M | 10.290 |
| 27/09/2019 | -0,49% | -0,09 | 18,13 | 18,25 | 17,99 | 18,28 | 26M | 5.055 |
| 26/09/2019 | -2,15% | -0,40 | 18,22 | 18,54 | 18,03 | 18,63 | 53M | 8.406 |
| 25/09/2019 | 0,87% | 0,16 | 18,62 | 18,47 | 18,41 | 18,69 | 35M | 5.565 |
| 24/09/2019 | -3,45% | -0,66 | 18,46 | 19,12 | 18,39 | 19,13 | 60M | 10.608 |
| 23/09/2019 | -2,05% | -0,40 | 19,12 | 19,30 | 18,95 | 19,39 | 40M | 7.474 |
| 20/09/2019 | 0,15% | 0,03 | 19,52 | 19,50 | 19,39 | 19,60 | 102M | 11.765 |
| 19/09/2019 | -0,05% | -0,01 | 19,49 | 19,49 | 19,45 | 19,65 | 57M | 9.962 |
| 18/09/2019 | 1,04% | 0,20 | 19,50 | 19,26 | 19,25 | 19,50 | 29M | 5.694 |
| 17/09/2019 | -0,67% | -0,13 | 19,30 | 19,30 | 19,21 | 19,53 | 35M | 10.126 |
| 16/09/2019 | -0,21% | -0,04 | 19,43 | 19,50 | 19,22 | 19,50 | 39M | 7.568 |
| 13/09/2019 | 0,05% | 0,01 | 19,47 | 19,49 | 19,32 | 19,55 | 54M | 10.850 |
| 12/09/2019 | 4,40% | 0,82 | 19,46 | 18,84 | 18,76 | 19,60 | 90M | 13.947 |
| 11/09/2019 | -1,11% | -0,21 | 18,64 | 18,89 | 18,55 | 18,90 | 44M | 7.461 |
| 10/09/2019 | 2,95% | 0,54 | 18,85 | 18,39 | 18,36 | 18,96 | 50M | 10.255 |
| 09/09/2019 | 1,67% | 0,30 | 18,31 | 18,05 | 18,01 | 18,38 | 28M | 6.217 |
| 06/09/2019 | -2,12% | -0,39 | 18,01 | 18,49 | 18,01 | 18,59 | 38M | 8.131 |
| 05/09/2019 | 1,94% | 0,35 | 18,40 | 18,12 | 18,03 | 18,50 | 45M | 8.183 |
| 04/09/2019 | 0,95% | 0,17 | 18,05 | 17,95 | 17,91 | 18,16 | 27M | 6.481 |
| 03/09/2019 | 0,96% | 0,17 | 17,88 | 17,80 | 17,65 | 17,98 | 48M | 12.033 |
| 02/09/2019 | -1,34% | -0,24 | 17,71 | 18,00 | 17,71 | 18,10 | 16M | 3.620 |
| 30/08/2019 | -0,33% | -0,06 | 17,95 | 18,09 | 17,89 | 18,14 | 74M | 6.847 |
| 29/08/2019 | 1,64% | 0,29 | 18,01 | 17,71 | 17,62 | 18,12 | 41M | 8.551 |
| 28/08/2019 | 0,97% | 0,17 | 17,72 | 17,47 | 17,36 | 17,89 | 33M | 7.632 |
| 27/08/2019 | -0,62% | -0,11 | 17,55 | 17,58 | 17,39 | 17,68 | 84M | 16.639 |
| 26/08/2019 | -1,06% | -0,19 | 17,66 | 17,93 | 17,44 | 17,93 | 54M | 12.104 |
| 23/08/2019 | -1,65% | -0,30 | 17,85 | 18,12 | 17,60 | 18,29 | 84M | 15.474 |
| 22/08/2019 | 0,06% | 0,01 | 18,15 | 18,19 | 18,05 | 18,28 | 29M | 5.888 |
| 21/08/2019 | 0,78% | 0,14 | 18,14 | 18,20 | 17,81 | 18,20 | 32M | 6.972 |
| 20/08/2019 | 0,28% | 0,05 | 18,00 | 18,05 | 17,67 | 18,07 | 32M | 6.064 |
| 19/08/2019 | -0,28% | -0,05 | 17,95 | 18,03 | 17,85 | 18,28 | 60M | 11.763 |
| 16/08/2019 | -0,28% | -0,05 | 18,00 | 18,10 | 17,99 | 18,31 | 43M | 8.713 |
| 15/08/2019 | -1,69% | -0,31 | 18,05 | 18,36 | 17,82 | 18,46 | 57M | 11.397 |
| 14/08/2019 | -5,85% | -1,14 | 18,36 | 19,57 | 18,16 | 19,68 | 121M | 21.438 |
| 13/08/2019 | 0,36% | 0,07 | 19,50 | 19,30 | 19,24 | 19,58 | 62M | 9.842 |
| 12/08/2019 | -0,61% | -0,12 | 19,43 | 19,38 | 19,28 | 19,50 | 36M | 8.824 |
| 09/08/2019 | -0,26% | -0,05 | 19,55 | 19,60 | 19,46 | 19,60 | 48M | 8.001 |
| 08/08/2019 | 0,51% | 0,10 | 19,60 | 19,50 | 19,43 | 19,70 | 85M | 21.878 |
| 07/08/2019 | 0,21% | 0,04 | 19,50 | 19,33 | 19,14 | 19,55 | 57M | 9.572 |
| 06/08/2019 | 2,31% | 0,44 | 19,46 | 19,06 | 19,02 | 19,47 | 38M | 9.129 |
| 05/08/2019 | -2,01% | -0,39 | 19,02 | 19,32 | 18,89 | 19,35 | 51M | 10.775 |
| 02/08/2019 | 0,26% | 0,05 | 19,41 | 19,28 | 19,19 | 19,44 | 26M | 5.345 |
| 01/08/2019 | 0,26% | 0,05 | 19,36 | 19,31 | 19,22 | 19,55 | 38M | 7.398 |
| 31/07/2019 | -0,31% | -0,06 | 19,31 | 19,42 | 19,12 | 19,48 | 37M | 7.366 |
| 30/07/2019 | -0,67% | -0,13 | 19,37 | 19,55 | 19,35 | 19,56 | 30M | 6.845 |
| 29/07/2019 | 0,67% | 0,13 | 19,50 | 19,42 | 19,35 | 19,53 | 35M | 5.029 |
| 26/07/2019 | 0,36% | 0,07 | 19,37 | 19,38 | 19,23 | 19,50 | 29M | 6.140 |
| 25/07/2019 | -1,03% | -0,20 | 19,30 | 19,50 | 19,08 | 19,53 | 32M | 6.225 |
| 24/07/2019 | 0,46% | 0,09 | 19,50 | 19,48 | 19,40 | 19,69 | 47M | 7.216 |
| 23/07/2019 | 0,52% | 0,10 | 19,41 | 19,35 | 19,27 | 19,50 | 28M | 5.314 |
| 22/07/2019 | -0,10% | -0,02 | 19,31 | 19,32 | 19,19 | 19,47 | 22M | 3.828 |
| 19/07/2019 | 0,36% | 0,07 | 19,33 | 19,26 | 19,23 | 19,45 | 26M | 5.604 |
| 18/07/2019 | -0,21% | -0,04 | 19,26 | 19,35 | 19,23 | 19,44 | 25M | 5.518 |
| 17/07/2019 | 0,21% | 0,04 | 19,30 | 19,31 | 19,18 | 19,49 | 28M | 5.902 |
| 16/07/2019 | -0,31% | -0,06 | 19,26 | 19,32 | 19,15 | 19,39 | 36M | 6.014 |
| 15/07/2019 | 0,16% | 0,03 | 19,32 | 19,36 | 19,23 | 19,44 | 29M | 4.622 |
| 12/07/2019 | 0,47% | 0,09 | 19,29 | 19,30 | 19,08 | 19,36 | 44M | 7.980 |
| 11/07/2019 | -1,13% | -0,22 | 19,20 | 19,46 | 19,06 | 19,67 | 54M | 9.863 |
| 10/07/2019 | 0,15% | 0,03 | 19,42 | 19,56 | 19,42 | 19,75 | 81M | 18.112 |
| 08/07/2019 | -0,46% | -0,09 | 19,39 | 19,50 | 19,26 | 19,50 | 35M | 7.305 |
| 05/07/2019 | 0,72% | 0,14 | 19,48 | 19,47 | 19,26 | 19,51 | 35M | 8.949 |
| 04/07/2019 | 0,00% | 0,00 | 19,34 | 19,50 | 19,32 | 19,54 | 25M | 7.302 |
| 03/07/2019 | -0,57% | -0,11 | 19,34 | 19,24 | 18,95 | 19,46 | 48M | 8.921 |
| 02/07/2019 | -0,26% | -0,05 | 19,45 | 19,45 | 19,26 | 19,55 | 36M | 7.857 |
| 01/07/2019 | 0,46% | 0,09 | 19,50 | 19,48 | 19,37 | 19,57 | 26M | 5.769 |
Date,Open,High,Low,Close,Volume
21-Nov-19,17.35,17.67,17.21,17.60,82501265
19-Nov-19,17.42,17.53,17.32,17.40,22157101
18-Nov-19,17.58,17.58,17.26,17.35,32408455
14-Nov-19,17.36,17.59,17.29,17.29,32730430
13-Nov-19,17.03,17.48,16.92,17.37,69167457
12-Nov-19,17.50,17.52,16.61,17.19,130953627
11-Nov-19,17.91,18.00,17.71,17.80,54875769
08-Nov-19,18.20,18.31,17.88,18.08,48262703
07-Nov-19,18.05,18.37,18.04,18.29,36715032
06-Nov-19,18.20,18.40,18.05,18.05,31070264
05-Nov-19,18.04,18.32,17.98,18.19,35775153
04-Nov-19,17.73,18.02,17.66,18.01,25091792
01-Nov-19,17.59,17.83,17.40,17.72,29932952
31-Oct-19,17.61,17.71,17.35,17.53,45468657
30-Oct-19,17.70,17.78,17.58,17.65,33512144
29-Oct-19,17.80,17.89,17.67,17.79,26961566
28-Oct-19,17.73,17.99,17.67,17.83,21607843
25-Oct-19,18.11,18.11,17.71,17.73,31857911
24-Oct-19,17.78,18.09,17.69,17.99,41311156
23-Oct-19,17.96,17.98,17.69,17.87,55014432
22-Oct-19,18.10,18.12,17.76,17.95,80417137
21-Oct-19,17.59,17.89,17.42,17.88,44285526
18-Oct-19,17.59,17.68,17.50,17.53,29792220
17-Oct-19,17.45,17.69,17.35,17.64,31665125
16-Oct-19,17.40,17.55,17.25,17.45,30986984
15-Oct-19,17.41,17.62,17.39,17.50,29659658
14-Oct-19,17.33,17.40,17.22,17.35,27349591
11-Oct-19,17.20,17.40,17.10,17.27,48326571
10-Oct-19,17.11,17.22,16.93,17.05,25398343
09-Oct-19,17.10,17.29,16.90,17.10,35969996
08-Oct-19,17.38,17.47,16.97,17.01,53551881
07-Oct-19,17.70,17.70,17.34,17.34,37497145
04-Oct-19,17.90,17.92,17.66,17.72,37067172
03-Oct-19,17.47,17.98,17.11,17.95,93378814
02-Oct-19,17.76,17.79,17.44,17.47,55221652
01-Oct-19,17.90,18.19,17.70,17.84,45021343
30-Sep-19,18.15,18.17,17.89,17.91,48027034
27-Sep-19,18.25,18.28,17.99,18.13,25545767
26-Sep-19,18.54,18.63,18.03,18.22,52839742
25-Sep-19,18.47,18.69,18.41,18.62,34896803
24-Sep-19,19.12,19.13,18.39,18.46,59947241
23-Sep-19,19.30,19.39,18.95,19.12,40355953
20-Sep-19,19.50,19.60,19.39,19.52,101973280
19-Sep-19,19.49,19.65,19.45,19.49,56649210
18-Sep-19,19.26,19.50,19.25,19.50,29145645
17-Sep-19,19.30,19.53,19.21,19.30,35040011
16-Sep-19,19.50,19.50,19.22,19.43,39268547
13-Sep-19,19.49,19.55,19.32,19.47,54039082
12-Sep-19,18.84,19.60,18.76,19.46,89855147
11-Sep-19,18.89,18.90,18.55,18.64,43548625
10-Sep-19,18.39,18.96,18.36,18.85,49709816
09-Sep-19,18.05,18.38,18.01,18.31,28016637
06-Sep-19,18.49,18.59,18.01,18.01,37942163
05-Sep-19,18.12,18.50,18.03,18.40,44874211
04-Sep-19,17.95,18.16,17.91,18.05,27471826
03-Sep-19,17.80,17.98,17.65,17.88,47753820
02-Sep-19,18.00,18.10,17.71,17.71,15893350
30-Aug-19,18.09,18.14,17.89,17.95,74372081
29-Aug-19,17.71,18.12,17.62,18.01,40650784
28-Aug-19,17.47,17.89,17.36,17.72,32883474
27-Aug-19,17.58,17.68,17.39,17.55,83766399
26-Aug-19,17.93,17.93,17.44,17.66,54280710
23-Aug-19,18.12,18.29,17.60,17.85,84410684
22-Aug-19,18.19,18.28,18.05,18.15,29318066
21-Aug-19,18.20,18.20,17.81,18.14,32242420
20-Aug-19,18.05,18.07,17.67,18.00,32274410
19-Aug-19,18.03,18.28,17.85,17.95,60082414
16-Aug-19,18.10,18.31,17.99,18.00,43475827
15-Aug-19,18.36,18.46,17.82,18.05,57142687
14-Aug-19,19.57,19.68,18.16,18.36,121424328
13-Aug-19,19.30,19.58,19.24,19.50,61661938
12-Aug-19,19.38,19.50,19.28,19.43,36316614
09-Aug-19,19.60,19.60,19.46,19.55,48134502
08-Aug-19,19.50,19.70,19.43,19.60,85394794
07-Aug-19,19.33,19.55,19.14,19.50,56630579
06-Aug-19,19.06,19.47,19.02,19.46,38336775
05-Aug-19,19.32,19.35,18.89,19.02,51459051
02-Aug-19,19.28,19.44,19.19,19.41,26290200
01-Aug-19,19.31,19.55,19.22,19.36,37959012
31-Jul-19,19.42,19.48,19.12,19.31,37095145
30-Jul-19,19.55,19.56,19.35,19.37,30350563
29-Jul-19,19.42,19.53,19.35,19.50,35246288
26-Jul-19,19.38,19.50,19.23,19.37,28618463
25-Jul-19,19.50,19.53,19.08,19.30,32035196
24-Jul-19,19.48,19.69,19.40,19.50,46784772
23-Jul-19,19.35,19.50,19.27,19.41,27744261
22-Jul-19,19.32,19.47,19.19,19.31,21716212
19-Jul-19,19.26,19.45,19.23,19.33,25636151
18-Jul-19,19.35,19.44,19.23,19.26,25242254
17-Jul-19,19.31,19.49,19.18,19.30,28434952
16-Jul-19,19.32,19.39,19.15,19.26,35568924
15-Jul-19,19.36,19.44,19.23,19.32,28572758
12-Jul-19,19.30,19.36,19.08,19.29,43635242
11-Jul-19,19.46,19.67,19.06,19.20,53688971
10-Jul-19,19.56,19.75,19.42,19.42,80933928
08-Jul-19,19.50,19.50,19.26,19.39,34655424
05-Jul-19,19.47,19.51,19.26,19.48,34594203
04-Jul-19,19.50,19.54,19.32,19.34,25424944
03-Jul-19,19.24,19.46,18.95,19.34,48076378
02-Jul-19,19.45,19.55,19.26,19.45,35866763
01-Jul-19,19.48,19.57,19.37,19.50,26150084
28-Jun-19,19.17,19.41,18.85,19.41,26150084
27-Jun-19,18.75,19.12,18.70,18.96,26150084
26-Jun-19,18.95,19.21,18.88,19.02,26150084
25-Jun-19,19.40,19.51,18.93,18.93,26150084
24-Jun-19,19.25,19.68,19.19,19.42,26150084
21-Jun-19,18.70,19.33,18.69,19.13,26150084
19-Jun-19,18.84,18.87,18.48,18.59,26150084
18-Jun-19,18.82,18.95,18.61,18.73,26150084
17-Jun-19,18.84,19.02,18.72,18.77,26150084
14-Jun-19,18.93,19.09,18.61,18.67,26150084
13-Jun-19,18.65,19.15,18.52,19.02,26150084
12-Jun-19,18.48,18.71,18.38,18.63,26150084
11-Jun-19,18.52,18.80,18.47,18.50,26150084
10-Jun-19,18.45,18.78,18.39,18.48,26150084
07-Jun-19,18.44,18.64,18.34,18.54,26150084
06-Jun-19,18.70,18.70,18.35,18.42,26150084
05-Jun-19,18.80,18.80,18.37,18.46,26150084
04-Jun-19,18.93,18.93,18.60,18.68,26150084
03-Jun-19,18.95,18.95,18.67,18.91,26150084
31-May-19,19.00,19.08,18.81,18.95,26150084
30-May-19,19.32,19.41,18.95,19.15,26150084
29-May-19,19.26,19.44,19.00,19.28,26150084
28-May-19,18.99,19.31,18.64,19.31,26150084
27-May-19,18.54,18.92,18.47,18.82,26150084
24-May-19,18.77,18.93,18.49,18.51,26150084
23-May-19,18.90,19.05,18.59,18.74,26150084
22-May-19,18.99,19.23,18.80,19.00,26150084
21-May-19,18.62,19.10,18.49,18.87,26150084
20-May-19,18.06,18.83,17.96,18.61,26150084
17-May-19,17.60,18.45,17.45,18.15,26150084
16-May-19,18.03,18.03,16.95,17.43,26150084
15-May-19,18.40,18.72,18.05,18.14,26150084
14-May-19,18.95,19.08,18.85,18.93,26150084
*exoneração de responsabilidade