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
20/11/2020-2,23%-0,187,908,137,838,15101M15.341
19/11/20200,37%0,038,088,057,838,14141M23.994
18/11/2020-0,62%-0,058,058,158,008,50223M32.925
17/11/20200,62%0,058,107,917,748,18169M24.939
16/11/20208,05%0,608,057,687,508,10228M33.302
13/11/20206,13%0,437,457,137,057,53157M23.206
12/11/2020-2,23%-0,167,027,186,947,32105M15.453
11/11/2020-1,91%-0,147,187,327,087,59144M23.471
10/11/2020-1,21%-0,097,327,306,917,48239M36.677
09/11/202013,13%0,867,417,006,977,53322M42.012
06/11/2020-0,91%-0,066,556,536,456,6873M12.318
05/11/20205,93%0,376,616,346,276,63100M18.040
04/11/20203,48%0,216,246,115,986,2990M17.068
03/11/20200,00%0,006,036,175,986,2189M19.424
30/10/2020-1,31%-0,086,036,025,856,08113M19.806
29/10/20200,99%0,066,116,045,776,11142M23.656
28/10/2020-6,20%-0,406,056,306,056,30130M19.553
27/10/2020-6,25%-0,436,456,896,436,94156M19.364
26/10/2020-2,96%-0,216,887,046,837,08106M16.179
23/10/20203,96%0,277,096,856,797,17166M24.457
22/10/20200,44%0,036,826,826,686,95116M21.181
21/10/20203,03%0,206,796,596,536,86107M16.167
20/10/20202,97%0,196,596,516,406,6371M11.049
19/10/2020-1,08%-0,076,406,486,376,6971M13.173
16/10/2020-1,97%-0,136,476,586,426,6665M15.996
15/10/20200,46%0,036,606,496,416,6359M16.658
14/10/20201,23%0,086,576,506,506,6871M14.372
13/10/2020-2,99%-0,206,496,696,456,7167M13.903
09/10/20200,00%0,006,696,676,566,8268M13.254
08/10/20205,02%0,326,696,416,356,6969M13.367
07/10/2020-3,78%-0,256,376,666,356,7394M17.805
06/10/20203,12%0,206,626,656,576,92164M25.193
05/10/2020-1,08%-0,076,426,526,406,6469M16.051
02/10/20200,31%0,026,496,396,346,5581M16.962
01/10/20203,69%0,236,476,296,246,4877M14.681
30/09/20202,30%0,146,246,156,146,3583M13.569
29/09/2020-4,09%-0,266,106,416,106,56113M20.210
28/09/20203,92%0,246,366,236,216,66216M33.551
25/09/2020-0,97%-0,066,126,156,076,2265M11.909
24/09/20202,32%0,146,186,095,986,29121M20.626
23/09/2020-2,27%-0,146,046,206,036,3688M19.927
22/09/2020-2,83%-0,186,186,376,166,41121M18.903
21/09/2020-4,79%-0,326,366,566,336,6097M18.164
18/09/2020-4,16%-0,296,686,926,626,93115M22.224
17/09/20200,72%0,056,976,856,767,0257M10.865
16/09/20200,73%0,056,926,856,787,0054M12.022
15/09/2020-0,43%-0,036,876,976,797,0047M10.945
14/09/20201,32%0,096,906,906,736,9568M12.669
11/09/2020-2,85%-0,206,817,066,727,0793M19.438
10/09/2020-2,50%-0,187,017,206,997,26118M17.858
09/09/2020-2,31%-0,177,197,407,147,66153M22.358
08/09/2020-0,67%-0,057,367,307,267,3972M15.113
04/09/2020-0,40%-0,037,417,437,187,4496M15.741
03/09/2020-1,72%-0,137,447,567,347,94148M27.694
02/09/2020-1,30%-0,107,577,737,477,8681M17.893
01/09/20204,50%0,337,677,447,327,80124M34.324
31/08/2020-2,91%-0,227,347,497,277,5771M14.735
28/08/20203,14%0,237,567,377,277,6279M15.506
27/08/20200,27%0,027,337,327,267,5374M14.206
26/08/2020-4,57%-0,357,317,647,297,7781M19.729
25/08/20200,26%0,027,667,637,497,7262M13.264
24/08/20205,52%0,407,647,347,287,73113M22.661
21/08/20201,12%0,087,247,167,127,3359M14.754
20/08/20200,00%0,007,167,076,977,2298M21.079
19/08/2020-3,11%-0,237,167,417,157,4381M16.938
18/08/20200,00%0,007,397,497,317,5057M14.174
17/08/2020-3,78%-0,297,397,687,357,7480M18.091
14/08/20201,05%0,087,687,607,477,7462M17.428
13/08/2020-2,56%-0,207,607,847,557,9065M17.980
12/08/2020-2,74%-0,227,808,107,688,1794M22.222
11/08/20201,13%0,098,027,907,848,32140M25.736
10/08/20205,73%0,437,937,517,407,95115M23.026
07/08/2020-1,06%-0,087,507,507,447,6163M16.648
06/08/2020-1,04%-0,087,587,747,397,7472M16.722
05/08/20202,54%0,197,667,417,297,68104M25.727
04/08/2020-2,48%-0,197,477,577,467,7156M15.672
03/08/20200,66%0,057,667,687,377,77121M27.080
31/07/2020-4,28%-0,347,617,987,588,00168M30.740
30/07/2020-2,81%-0,237,958,057,928,11100M16.932
29/07/20200,12%0,018,188,198,058,2462M11.838
28/07/20201,87%0,158,178,027,898,2581M13.846
27/07/20200,00%0,008,028,067,938,0965M11.558
24/07/2020-2,43%-0,208,028,157,938,1897M18.138
23/07/2020-1,08%-0,098,228,358,168,4292M17.442
22/07/2020-2,24%-0,198,318,468,268,4876M13.743
21/07/20202,16%0,188,508,428,378,67129M23.852
20/07/2020-0,72%-0,068,328,408,218,4686M17.856
17/07/20201,45%0,128,388,348,228,48105M24.182
16/07/2020-6,14%-0,548,268,678,218,86198M33.953
15/07/20209,86%0,798,808,168,118,80244M40.050
14/07/2020-1,84%-0,158,018,167,978,17102M17.948
13/07/20201,24%0,108,168,128,068,30124M21.393
10/07/20200,88%0,078,068,007,868,0976M17.571
09/07/2020-2,32%-0,197,998,197,968,2091M18.626
08/07/2020-0,24%-0,028,188,278,138,3076M17.107
07/07/2020-3,19%-0,278,208,348,188,4284M17.149
06/07/20203,42%0,288,478,408,188,51107M20.159
03/07/20200,24%0,028,198,168,028,2644M8.242
02/07/20200,86%0,078,178,308,078,66165M34.248
01/07/20200,12%0,018,108,278,088,44118M22.599
30/06/2020-3,92%-0,338,098,358,048,36122M23.850
29/06/20207,54%0,598,427,947,848,42146M26.079
26/06/2020-3,93%-0,327,838,157,808,2682M17.125
25/06/20200,74%0,068,158,107,908,22101M20.734
24/06/2020-5,05%-0,438,098,498,088,73116M26.096
23/06/20200,83%0,078,528,598,378,6480M16.545
22/06/2020-3,54%-0,318,458,808,418,83106M21.276
19/06/2020-1,24%-0,118,769,028,759,0587M18.467
18/06/2020-0,89%-0,088,878,808,749,0895M20.578
17/06/2020-1,10%-0,108,959,058,739,17104M23.646
16/06/20205,48%0,479,059,168,949,51171M33.141
15/06/2020-2,72%-0,248,588,478,278,84144M31.132
12/06/2020-5,47%-0,518,828,808,639,16205M44.590
10/06/2020-9,51%-0,989,3310,509,3310,60304M53.076
09/06/2020-3,64%-0,3910,3110,5010,1310,53317M48.511
08/06/202018,36%1,6610,709,509,3710,70337M51.818
05/06/20201,23%0,119,049,468,859,48224M44.728
04/06/20204,81%0,418,938,688,249,17207M39.999
03/06/20203,40%0,288,528,538,529,17345M53.165
02/06/202011,20%0,838,247,537,508,24323M44.437
01/06/20203,64%0,267,417,297,057,49268M45.490
29/05/20202,44%0,177,156,986,788,28919M70.103
28/05/2020-3,99%-0,296,987,276,987,52135M35.773
27/05/20209,49%0,637,276,816,777,30172M31.803
26/05/2020-3,21%-0,226,646,976,597,17111M29.360
25/05/20206,03%0,396,866,576,567,0062M17.132
22/05/2020-1,82%-0,126,476,566,456,8273M17.362
21/05/20200,15%0,016,596,616,486,7178M21.892
20/05/20202,17%0,146,586,546,486,7672M20.130
19/05/2020-2,28%-0,156,446,656,446,85103M26.248
18/05/20205,78%0,366,596,516,336,69104M23.486
15/05/2020-5,18%-0,346,236,506,236,79114M27.954
14/05/20206,14%0,386,575,915,896,62171M39.079
13/05/2020--6,196,786,176,78156M32.182


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito