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
28/01/2022	-1,30%	-0,26	19,81	19,95	19,19	19,97	230M	21.031
27/01/2022	-1,28%	-0,26	20,07	20,49	19,91	20,75	209M	19.872
26/01/2022	-2,07%	-0,43	20,33	21,14	20,17	21,23	211M	21.475
25/01/2022	0,58%	0,12	20,76	20,65	20,16	20,95	198M	22.224
24/01/2022	0,54%	0,11	20,64	20,75	19,93	21,54	339M	42.662
21/01/2022	-2,33%	-0,49	20,53	20,96	20,45	21,12	171M	18.489
20/01/2022	2,14%	0,44	21,02	20,82	20,68	21,62	224M	23.104
19/01/2022	-2,79%	-0,59	20,58	21,44	20,55	21,47	242M	25.375
18/01/2022	-1,76%	-0,38	21,17	21,47	20,81	21,77	167M	22.133
17/01/2022	-2,09%	-0,46	21,55	21,88	21,43	22,11	84M	11.188
14/01/2022	-0,59%	-0,13	22,01	22,01	21,38	22,15	210M	22.835

13/01/2022	-4,20%	-0,97	22,14	23,01	22,06	23,09	293M	29.646
12/01/2022	-1,58%	-0,37	23,11	23,64	23,11	23,85	190M	22.877
11/01/2022	-1,10%	-0,26	23,48	23,74	23,35	24,18	169M	19.328
10/01/2022	-1,37%	-0,33	23,74	23,92	23,44	24,37	167M	18.951
07/01/2022	0,84%	0,20	24,07	23,71	23,27	24,57	215M	23.769
06/01/2022	0,63%	0,15	23,87	23,76	23,01	24,07	324M	41.180
05/01/2022	-5,95%	-1,50	23,72	24,95	23,60	25,08	311M	33.886
04/01/2022	-0,08%	-0,02	25,22	25,40	24,81	25,50	258M	25.268
03/01/2022	1,69%	0,42	25,24	24,82	24,46	25,62	380M	39.470
30/12/2021	1,64%	0,40	24,82	24,43	24,41	25,11	226M	18.972
29/12/2021	-0,29%	-0,07	24,42	24,45	24,32	24,83	124M	11.347
28/12/2021	0,20%	0,05	24,49	24,46	24,29	24,78	124M	11.929
27/12/2021	0,37%	0,09	24,44	24,28	23,94	24,68	194M	17.382
23/12/2021	3,18%	0,75	24,35	23,70	23,56	24,56	250M	24.713
22/12/2021	2,16%	0,50	23,60	23,10	22,89	24,03	392M	30.506
21/12/2021	16,02%	3,19	23,10	22,95	22,04	23,50	795M	72.164
20/12/2021	-2,40%	-0,49	19,91	19,93	19,31	20,10	174M	22.043
17/12/2021	-0,83%	-0,17	20,40	20,31	19,88	21,04	300M	19.863
16/12/2021	-0,72%	-0,15	20,57	20,94	20,45	21,09	105M	11.201
15/12/2021	0,44%	0,09	20,72	20,48	20,06	20,95	162M	15.755
14/12/2021	-0,05%	-0,01	20,63	20,83	20,19	21,00	126M	14.379
13/12/2021	-3,64%	-0,78	20,64	21,51	20,50	21,81	171M	22.276
10/12/2021	3,18%	0,66	21,42	21,16	21,01	21,62	154M	13.533
09/12/2021	-2,54%	-0,54	20,76	21,15	20,51	21,16	134M	11.565
08/12/2021	4,93%	1,00	21,30	20,23	20,23	21,85	344M	21.647
07/12/2021	0,35%	0,07	20,30	20,72	20,15	20,81	139M	12.989
06/12/2021	5,64%	1,08	20,23	19,50	19,28	20,46	157M	15.265
03/12/2021	-1,08%	-0,21	19,15	19,42	18,89	20,01	187M	19.362
02/12/2021	5,79%	1,06	19,36	18,51	18,28	19,50	181M	24.992
01/12/2021	-4,39%	-0,84	18,30	19,80	18,14	19,96	223M	25.341
30/11/2021	-3,09%	-0,61	19,14	19,66	18,72	19,71	214M	19.456
29/11/2021	2,49%	0,48	19,75	19,83	19,45	20,16	151M	20.546
26/11/2021	-8,41%	-1,77	19,27	19,99	18,76	20,10	241M	27.090
25/11/2021	2,14%	0,44	21,04	20,70	20,66	21,33	96M	15.831
24/11/2021	0,05%	0,01	20,60	20,40	20,01	20,80	113M	11.977
23/11/2021	1,08%	0,22	20,59	20,53	20,01	20,78	148M	15.369
22/11/2021	-1,69%	-0,35	20,37	20,65	20,28	21,08	199M	15.368
19/11/2021	-1,61%	-0,34	20,72	20,97	20,53	21,25	166M	14.228
18/11/2021	0,53%	0,11	21,06	20,96	20,68	21,30	138M	12.621
17/11/2021	-2,56%	-0,55	20,95	21,86	20,56	21,95	366M	27.473
16/11/2021	-2,14%	-0,47	21,50	22,51	21,42	23,29	318M	25.207
12/11/2021	-4,44%	-1,02	21,97	22,83	21,05	23,11	408M	32.265
11/11/2021	1,55%	0,35	22,99	23,00	22,75	23,67	201M	14.556
10/11/2021	-3,12%	-0,73	22,64	23,26	22,60	23,40	175M	15.684
09/11/2021	2,14%	0,49	23,37	22,80	22,75	23,73	150M	14.048
08/11/2021	-1,00%	-0,23	22,88	23,06	22,53	23,50	185M	18.488
05/11/2021	6,45%	1,40	23,11	22,41	22,06	23,18	254M	26.144
04/11/2021	-2,86%	-0,64	21,71	22,23	21,18	22,45	164M	15.025
03/11/2021	0,09%	0,02	22,35	22,07	21,61	22,62	215M	19.805
01/11/2021	1,82%	0,40	22,33	22,09	22,02	22,68	163M	13.052
29/10/2021	-1,97%	-0,44	21,93	22,62	21,69	22,70	174M	14.193
28/10/2021	-0,53%	-0,12	22,37	22,22	21,81	22,85	209M	21.313
27/10/2021	-2,93%	-0,68	22,49	23,21	22,36	23,40	152M	14.958
26/10/2021	-3,94%	-0,95	23,17	23,91	23,07	23,98	273M	24.841
25/10/2021	-0,54%	-0,13	24,12	24,40	23,92	24,86	187M	23.232
22/10/2021	0,50%	0,12	24,25	23,83	23,12	24,59	356M	33.083
21/10/2021	-2,11%	-0,52	24,13	24,20	23,70	25,00	296M	24.840
20/10/2021	-1,16%	-0,29	24,65	25,26	24,46	25,45	145M	14.202
19/10/2021	-2,81%	-0,72	24,94	25,70	24,90	25,90	205M	19.481
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	-	-	17,30	17,32	16,72	17,32	249M	28.516

Date,Open,High,Low,Close,Volume
28-Jan-22,19.95,19.97,19.19,19.81,230293077
27-Jan-22,20.49,20.75,19.91,20.07,209443491
26-Jan-22,21.14,21.23,20.17,20.33,211200515
25-Jan-22,20.65,20.95,20.16,20.76,197878338
24-Jan-22,20.75,21.54,19.93,20.64,339138746
21-Jan-22,20.96,21.12,20.45,20.53,170700008
20-Jan-22,20.82,21.62,20.68,21.02,224390687
19-Jan-22,21.44,21.47,20.55,20.58,242224816
18-Jan-22,21.47,21.77,20.81,21.17,166975202
17-Jan-22,21.88,22.11,21.43,21.55,83820568
14-Jan-22,22.01,22.15,21.38,22.01,210216805
13-Jan-22,23.01,23.09,22.06,22.14,293491996
12-Jan-22,23.64,23.85,23.11,23.11,189732471
11-Jan-22,23.74,24.18,23.35,23.48,168543379
10-Jan-22,23.92,24.37,23.44,23.74,166729742
07-Jan-22,23.71,24.57,23.27,24.07,215422153
06-Jan-22,23.76,24.07,23.01,23.87,324374192
05-Jan-22,24.95,25.08,23.60,23.72,311194629
04-Jan-22,25.40,25.50,24.81,25.22,258190844
03-Jan-22,24.82,25.62,24.46,25.24,380117266
30-Dec-21,24.43,25.11,24.41,24.82,225611034
29-Dec-21,24.45,24.83,24.32,24.42,123613082
28-Dec-21,24.46,24.78,24.29,24.49,123562136
27-Dec-21,24.28,24.68,23.94,24.44,193851003
23-Dec-21,23.70,24.56,23.56,24.35,250117252
22-Dec-21,23.10,24.03,22.89,23.60,392066638
21-Dec-21,22.95,23.50,22.04,23.10,794856952
20-Dec-21,19.93,20.10,19.31,19.91,173852935
17-Dec-21,20.31,21.04,19.88,20.40,299886339
16-Dec-21,20.94,21.09,20.45,20.57,105050675
15-Dec-21,20.48,20.95,20.06,20.72,162202590
14-Dec-21,20.83,21.00,20.19,20.63,125891717
13-Dec-21,21.51,21.81,20.50,20.64,171310553
10-Dec-21,21.16,21.62,21.01,21.42,154339859
09-Dec-21,21.15,21.16,20.51,20.76,133569176
08-Dec-21,20.23,21.85,20.23,21.30,344217321
07-Dec-21,20.72,20.81,20.15,20.30,138575200
06-Dec-21,19.50,20.46,19.28,20.23,156599169
03-Dec-21,19.42,20.01,18.89,19.15,186880257
02-Dec-21,18.51,19.50,18.28,19.36,181296056
01-Dec-21,19.80,19.96,18.14,18.30,222689100
30-Nov-21,19.66,19.71,18.72,19.14,214071144
29-Nov-21,19.83,20.16,19.45,19.75,150985560
26-Nov-21,19.99,20.10,18.76,19.27,241065569
25-Nov-21,20.70,21.33,20.66,21.04,96023471
24-Nov-21,20.40,20.80,20.01,20.60,112624253
23-Nov-21,20.53,20.78,20.01,20.59,148130084
22-Nov-21,20.65,21.08,20.28,20.37,198898563
19-Nov-21,20.97,21.25,20.53,20.72,166147817
18-Nov-21,20.96,21.30,20.68,21.06,138469911
17-Nov-21,21.86,21.95,20.56,20.95,365663294
16-Nov-21,22.51,23.29,21.42,21.50,318143051
12-Nov-21,22.83,23.11,21.05,21.97,408290173
11-Nov-21,23.00,23.67,22.75,22.99,201160840
10-Nov-21,23.26,23.40,22.60,22.64,174996684
09-Nov-21,22.80,23.73,22.75,23.37,149616758
08-Nov-21,23.06,23.50,22.53,22.88,184512659
05-Nov-21,22.41,23.18,22.06,23.11,254089715
04-Nov-21,22.23,22.45,21.18,21.71,164333480
03-Nov-21,22.07,22.62,21.61,22.35,214742241
01-Nov-21,22.09,22.68,22.02,22.33,163236810
29-Oct-21,22.62,22.70,21.69,21.93,173830397
28-Oct-21,22.22,22.85,21.81,22.37,209407080
27-Oct-21,23.21,23.40,22.36,22.49,151927263
26-Oct-21,23.91,23.98,23.07,23.17,272943927
25-Oct-21,24.40,24.86,23.92,24.12,186695649
22-Oct-21,23.83,24.59,23.12,24.25,356197507
21-Oct-21,24.20,25.00,23.70,24.13,295872652
20-Oct-21,25.26,25.45,24.46,24.65,144568286
19-Oct-21,25.70,25.90,24.90,24.94,204889735
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

*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...