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
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
20/12/2021-2,40%-0,4919,9119,9319,3120,10174M22.043
17/12/2021-0,83%-0,1720,4020,3119,8821,04300M19.863
16/12/2021-0,72%-0,1520,5720,9420,4521,09105M11.201
15/12/20210,44%0,0920,7220,4820,0620,95162M15.755
14/12/2021-0,05%-0,0120,6320,8320,1921,00126M14.379
13/12/2021-3,64%-0,7820,6421,5120,5021,81171M22.276
10/12/20213,18%0,6621,4221,1621,0121,62154M13.533
09/12/2021-2,54%-0,5420,7621,1520,5121,16134M11.565
08/12/20214,93%1,0021,3020,2320,2321,85344M21.647
07/12/20210,35%0,0720,3020,7220,1520,81139M12.989
06/12/20215,64%1,0820,2319,5019,2820,46157M15.265
03/12/2021-1,08%-0,2119,1519,4218,8920,01187M19.362
02/12/20215,79%1,0619,3618,5118,2819,50181M24.992
01/12/2021-4,39%-0,8418,3019,8018,1419,96223M25.341
30/11/2021-3,09%-0,6119,1419,6618,7219,71214M19.456
29/11/20212,49%0,4819,7519,8319,4520,16151M20.546
26/11/2021-8,41%-1,7719,2719,9918,7620,10241M27.090
25/11/20212,14%0,4421,0420,7020,6621,3396M15.831
24/11/20210,05%0,0120,6020,4020,0120,80113M11.977
23/11/20211,08%0,2220,5920,5320,0120,78148M15.369
22/11/2021-1,69%-0,3520,3720,6520,2821,08199M15.368
19/11/2021-1,61%-0,3420,7220,9720,5321,25166M14.228
18/11/20210,53%0,1121,0620,9620,6821,30138M12.621
17/11/2021-2,56%-0,5520,9521,8620,5621,95366M27.473
16/11/2021-2,14%-0,4721,5022,5121,4223,29318M25.207
12/11/2021-4,44%-1,0221,9722,8321,0523,11408M32.265
11/11/20211,55%0,3522,9923,0022,7523,67201M14.556
10/11/2021-3,12%-0,7322,6423,2622,6023,40175M15.684
09/11/20212,14%0,4923,3722,8022,7523,73150M14.048
08/11/2021-1,00%-0,2322,8823,0622,5323,50185M18.488
05/11/20216,45%1,4023,1122,4122,0623,18254M26.144
04/11/2021-2,86%-0,6421,7122,2321,1822,45164M15.025
03/11/20210,09%0,0222,3522,0721,6122,62215M19.805
01/11/20211,82%0,4022,3322,0922,0222,68163M13.052
29/10/2021-1,97%-0,4421,9322,6221,6922,70174M14.193
28/10/2021-0,53%-0,1222,3722,2221,8122,85209M21.313
27/10/2021-2,93%-0,6822,4923,2122,3623,40152M14.958
26/10/2021-3,94%-0,9523,1723,9123,0723,98273M24.841
25/10/2021-0,54%-0,1324,1224,4023,9224,86187M23.232
22/10/20210,50%0,1224,2523,8323,1224,59356M33.083
21/10/2021-2,11%-0,5224,1324,2023,7025,00296M24.840
20/10/2021-1,16%-0,2924,6525,2624,4625,45145M14.202
19/10/2021-2,81%-0,7224,9425,7024,9025,90205M19.481
18/10/2021-0,08%-0,0225,6625,5425,0726,08147M14.609
15/10/2021-1,42%-0,3725,6826,2025,6326,43141M10.006
14/10/20210,58%0,1526,0526,0525,4226,35182M13.923
13/10/2021-0,23%-0,0625,9026,1925,7626,60270M24.095
11/10/20214,89%1,2125,9625,2124,8226,31351M26.212
08/10/20212,74%0,6624,7524,2624,0425,14247M19.943
07/10/20213,04%0,7124,0923,5423,2824,40227M21.355
06/10/20211,83%0,4223,3822,7121,5123,54370M31.643
05/10/2021-4,53%-1,0922,9624,1422,8424,19192M15.817
04/10/2021-0,91%-0,2224,0524,6423,8524,98362M21.799
01/10/20214,93%1,1424,2723,3523,2424,37264M18.917
30/09/2021-1,87%-0,4423,1323,7123,1323,85165M14.282
29/09/20212,17%0,5023,5723,3523,0523,94202M18.638
28/09/2021-1,95%-0,4623,0723,6822,9124,44313M23.860
27/09/2021-1,38%-0,3323,5323,7823,3724,49217M19.043
24/09/2021-0,13%-0,0323,8623,8223,3024,66362M29.032
23/09/202112,16%2,5923,8921,9921,9723,97584M41.001
22/09/20215,39%1,0921,3020,5020,3521,60208M20.506
21/09/2021-0,74%-0,1520,2120,4120,1720,93213M21.195
20/09/2021-2,49%-0,5220,3620,4319,9620,60176M17.320
17/09/2021-1,74%-0,3720,8821,0920,8821,72339M18.587
16/09/2021-0,89%-0,1921,2521,2521,0321,44107M10.447
15/09/20210,52%0,1121,4421,2721,1721,64129M13.978
14/09/2021-2,47%-0,5421,3322,0921,2922,09154M14.093
13/09/20213,26%0,6921,8721,6421,2922,19199M19.912
10/09/2021-2,08%-0,4521,1821,9821,0522,19195M18.882
09/09/20212,66%0,5621,6321,0021,0021,90234M25.202
08/09/2021-2,23%-0,4821,0721,3620,9222,10361M33.326
06/09/2021-0,97%-0,2121,5521,5721,3521,95109M11.108
03/09/2021-4,48%-1,0221,7622,8121,7523,20554M28.468
02/09/2021-0,65%-0,1522,7822,8622,7223,62288M26.039
01/09/2021-2,09%-0,4922,9323,6022,8224,03223M21.899
31/08/20211,17%0,2723,4223,0722,8923,72289M26.790
30/08/2021-2,24%-0,5323,1523,6022,8623,83185M17.342
27/08/20212,42%0,5623,6823,1222,9023,79230M16.888
26/08/2021-0,94%-0,2223,1223,2023,0623,85289M22.951
25/08/20213,18%0,7223,3422,5722,2423,46480M32.053
24/08/20218,13%1,7022,6220,8620,8622,74457M37.184
23/08/20215,28%1,0520,9219,8819,7621,15321M28.137
20/08/20211,58%0,3119,8719,2719,1419,95191M17.186
19/08/20213,88%0,7319,5618,4518,2819,72258M22.974
18/08/20213,69%0,6718,8318,3118,0819,38402M32.456
17/08/2021-6,63%-1,2918,1619,2717,8419,27391M37.498
16/08/2021-6,45%-1,3419,4520,7619,3420,90301M31.051
13/08/20217,28%1,4120,7919,9319,8420,85422M36.024
12/08/2021-2,76%-0,5519,3819,9419,3020,17148M14.610
11/08/20211,68%0,3319,9319,5919,1819,97220M17.636
10/08/20213,27%0,6219,6019,2019,0819,84319M32.547
09/08/2021-1,30%-0,2518,9819,0618,6919,20101M10.551
06/08/20213,28%0,6119,2318,5518,5519,37134M12.276
05/08/20211,64%0,3018,6218,5018,4518,94145M14.068
04/08/2021-3,17%-0,6018,3218,9118,2619,10150M13.662
03/08/20210,16%0,0318,9218,8617,9619,03213M18.891
02/08/20211,61%0,3018,8918,7918,6019,68239M19.695
30/07/2021-4,27%-0,8318,5919,2518,4219,46194M14.568
29/07/20210,26%0,0519,4219,3719,1519,63197M15.664
28/07/20212,38%0,4519,3719,0918,8619,39219M18.670
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--17,3017,3216,7217,32249M28.516


*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