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
05/12/20230,96%0,2223,2223,0022,8623,39171M14.278
04/12/20230,70%0,1623,0022,9622,9223,36207M20.921
01/12/20236,23%1,3422,8421,5521,5422,85357M31.946
30/11/20235,44%1,1121,5020,6120,5421,62281M25.240
29/11/20232,36%0,4720,3920,0919,8920,4496M8.980
28/11/2023-1,73%-0,3519,9220,3019,8520,53111M9.188
27/11/20231,25%0,2520,2720,0919,9920,2745M8.347
24/11/2023-0,50%-0,1020,0219,9619,8020,0736M6.643
23/11/20230,10%0,0220,1220,2719,9120,5081M7.379
22/11/20231,93%0,3820,1019,8419,8420,23148M15.729
21/11/2023-1,25%-0,2519,7220,0219,7220,17110M11.536
20/11/20230,40%0,0819,9719,8719,7720,0879M7.861
17/11/20231,07%0,2119,8919,7519,6619,9378M12.261
16/11/20230,92%0,1819,6819,4919,4920,00185M22.601
14/11/20232,47%0,4719,5019,0519,0519,72244M25.957
13/11/2023-1,14%-0,2219,0319,2518,9719,3372M9.293
10/11/20232,12%0,4019,2518,8918,8919,4098M11.715
09/11/2023-1,15%-0,2218,8519,2118,8219,48136M14.284
08/11/20233,92%0,7219,0718,4018,4019,15145M16.003
07/11/2023-1,45%-0,2718,3518,6218,1418,72121M18.264
06/11/2023-0,21%-0,0418,6218,8818,2618,99115M14.815
03/11/20233,96%0,7118,6618,0918,0718,70152M18.373
01/11/20232,05%0,3617,9517,5817,5817,9865M11.014
31/10/20231,21%0,2117,5917,3817,2617,6837M5.702
30/10/20230,06%0,0117,3817,4517,1517,5373M11.433
27/10/2023-3,23%-0,5817,3718,0517,3718,29162M14.279
26/10/20231,70%0,3017,9517,7617,6918,0383M10.880
25/10/2023-0,79%-0,1417,6517,7917,6017,9691M12.573
24/10/2023-0,61%-0,1117,7918,0417,7218,10123M10.913
23/10/20230,85%0,1517,9017,6717,3918,0685M12.067
20/10/2023-0,45%-0,0817,7517,7217,4117,92168M21.377
19/10/20230,00%0,0017,8317,8417,6418,05142M13.820
18/10/20230,79%0,1417,8317,5217,3618,03156M18.506
17/10/20230,57%0,1017,6917,5217,4217,9568M11.777
16/10/20233,41%0,5817,5917,3717,2917,73119M15.152
13/10/2023-2,63%-0,4617,0117,3816,9417,4888M12.617
11/10/20230,46%0,0817,4717,4417,3417,5864M6.538
10/10/20233,51%0,5917,3916,8816,8317,5192M11.384
09/10/20230,48%0,0816,8016,7116,4516,8067M12.269
06/10/20230,30%0,0516,7216,5516,2216,9081M13.886
05/10/2023-0,24%-0,0416,6716,7116,4717,0963M11.499
04/10/2023-1,24%-0,2116,7116,9916,7116,9977M10.747
03/10/2023-1,34%-0,2316,9216,9816,8317,1989M12.429
02/10/2023-0,41%-0,0717,1517,1817,1017,3345M5.530
29/09/20230,41%0,0717,2217,3917,1817,5082M10.565
28/09/20231,18%0,2017,1516,8916,7317,2373M10.141
27/09/2023-0,99%-0,1716,9517,1516,5517,28107M15.405
26/09/20230,12%0,0217,1217,1117,0017,45110M12.566
25/09/2023-2,56%-0,4517,1017,5517,1017,57109M15.438
22/09/2023-0,06%-0,0117,5517,5717,4517,67117M12.232
21/09/2023-2,01%-0,3617,5617,7817,3917,80169M15.464
20/09/20232,11%0,3717,9217,8017,6418,18114M11.967
19/09/2023-2,23%-0,4017,5518,0817,5018,11106M8.971
18/09/20231,30%0,2317,9517,9317,7118,0492M8.113
15/09/2023-0,39%-0,0717,7217,9517,7218,13130M8.724
14/09/2023-2,63%-0,4817,7918,4317,6618,43160M13.572
13/09/20230,88%0,1618,2718,1118,0118,49102M15.519
12/09/2023-1,15%-0,2118,1118,3218,1118,5785M9.925
11/09/2023-0,65%-0,1218,3218,5517,9618,58142M13.472
08/09/2023-5,00%-0,9718,4419,3718,3419,39150M12.938
06/09/2023-0,15%-0,0319,4119,5619,2819,91113M9.809
05/09/2023-2,70%-0,5419,4419,9719,2519,97159M13.709
04/09/20230,91%0,1819,9819,8719,8420,1780M6.541
01/09/20231,59%0,3119,8019,5919,4019,81111M11.217
31/08/20230,88%0,1719,4919,2219,0719,52129M18.252
30/08/20231,42%0,2719,3219,1819,1419,59115M14.607
29/08/20230,16%0,0319,0519,1019,0119,50153M16.334
28/08/20232,87%0,5319,0218,5018,5019,0288M10.488
25/08/2023-1,12%-0,2118,4918,6418,3618,7891M12.982
24/08/2023-3,41%-0,6618,7019,4018,6719,48165M17.837
23/08/20231,20%0,2319,3619,1119,0819,69211M18.563
22/08/20232,14%0,4019,1318,8018,6719,20133M13.650
21/08/20230,21%0,0418,7318,6518,3618,7496M11.433
18/08/20231,58%0,2918,6918,4418,3918,75151M12.446
17/08/20231,04%0,1918,4018,2417,8318,42121M15.426
16/08/2023-0,05%-0,0118,2118,1017,6618,34115M15.357
15/08/20230,00%0,0018,2218,2617,9018,4296M12.561
14/08/2023-1,30%-0,2418,2218,6917,5119,52372M38.595
11/08/20232,38%0,4318,4618,0317,9618,46101M9.648
10/08/20230,00%0,0018,0318,1217,9018,3270M7.707
09/08/20230,00%0,0018,0318,0117,7118,0962M10.975
08/08/20230,84%0,1518,0317,7017,6618,1292M13.863
07/08/20232,17%0,3817,8817,4017,2417,94125M15.406
04/08/2023-4,99%-0,9217,5018,3917,5018,78185M23.169
03/08/2023-1,34%-0,2518,4218,6018,3818,8776M10.095
02/08/2023-0,43%-0,0818,6718,6018,3718,7983M8.294
01/08/20231,30%0,2418,7518,4318,3519,13208M20.342
31/07/20230,76%0,1418,5118,4818,3518,7069M8.095
28/07/20231,32%0,2418,3718,1218,1118,5073M11.056
27/07/2023-0,38%-0,0718,1318,3417,9818,4882M12.969
26/07/2023-0,11%-0,0218,2018,2617,9018,55132M13.392
25/07/2023-0,87%-0,1618,2218,6418,0818,68121M13.946
24/07/20234,37%0,7718,3817,7017,7018,47127M18.496
21/07/20232,50%0,4317,6117,2817,1617,70161M17.874
20/07/2023-1,21%-0,2117,1817,4017,1817,6076M13.214
19/07/20230,40%0,0717,3917,3317,0817,5772M10.041
18/07/2023-1,03%-0,1817,3217,4216,9617,6685M11.285
17/07/20230,29%0,0517,5017,4217,3417,6091M11.295
14/07/2023-2,84%-0,5117,4517,8117,4017,9880M10.156
13/07/20231,35%0,2417,9617,7317,6018,2580M9.614
12/07/2023-1,45%-0,2617,7218,1317,7218,1368M12.094
11/07/2023-0,83%-0,1517,9818,0117,7918,0989M14.149
10/07/2023-0,55%-0,1018,1318,1418,0518,3977M9.480
07/07/2023-1,99%-0,3718,2318,8018,2318,80138M14.609
06/07/2023-0,80%-0,1518,6018,6618,3718,8796M13.159
05/07/20232,46%0,4518,7518,2818,1318,8998M12.394
04/07/2023-0,54%-0,1018,3018,2818,2418,3856M6.917
03/07/2023-0,76%-0,1418,4018,4018,3318,69124M14.321
30/06/20230,60%0,1118,5418,5918,5218,78163M17.225
29/06/20231,38%0,2518,4318,1818,1218,58180M19.747
28/06/20234,30%0,7518,1817,4317,4118,26230M23.139
27/06/20232,17%0,3717,4317,2716,9417,50169M18.484
26/06/2023-1,44%-0,2517,0617,3616,8617,36202M20.076
23/06/20230,23%0,0417,3117,4317,0717,43154M16.591
22/06/2023-3,14%-0,5617,2717,8017,0617,80237M27.557
21/06/2023-7,42%-1,4317,8319,2917,7319,38517M42.586
20/06/2023-4,65%-0,9419,2620,2419,1920,29374M47.763
19/06/20230,35%0,0720,2020,2419,9420,88193M19.388
16/06/2023-2,04%-0,4220,1320,5519,9020,58209M24.002
15/06/20230,74%0,1520,5520,3620,2820,62169M24.732
14/06/20231,59%0,3220,4020,1020,0520,41249M33.888
13/06/20232,08%0,4120,0819,6619,6620,28230M29.340
12/06/20230,82%0,1619,6719,5719,3319,88125M14.876
09/06/20231,40%0,2719,5119,3619,2719,72125M18.382
07/06/2023-1,59%-0,3119,2419,4819,1719,75130M19.215
06/06/20230,51%0,1019,5519,5819,4219,78102M17.832
05/06/2023-0,21%-0,0419,4519,6419,2019,70113M17.795
02/06/20230,15%0,0319,4919,6819,4019,95175M21.186
01/06/20232,31%0,4419,4618,9618,8819,58227M25.494
31/05/20230,74%0,1419,0218,8718,5619,51199M21.511
30/05/20230,37%0,0718,8818,9918,6819,16151M15.799
29/05/20231,79%0,3318,8118,5818,5718,9469M8.726
26/05/20232,21%0,4018,4818,0118,0118,56135M21.733
25/05/2023--18,0817,5117,5118,16135M18.724


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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