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
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	-1,37%	-0,24	17,30	17,32	16,72	17,32	249M	28.516
16/07/2021	-4,00%	-0,73	17,54	18,40	17,44	18,47	188M	17.905
15/07/2021	-1,93%	-0,36	18,27	18,70	18,05	18,78	119M	12.058
14/07/2021	-2,56%	-0,49	18,63	19,25	18,51	19,36	195M	18.237
13/07/2021	-2,94%	-0,58	19,12	19,73	19,06	19,92	196M	15.777

12/07/2021	8,18%	1,49	19,70	18,57	18,38	19,72	341M	28.308
08/07/2021	-2,57%	-0,48	18,21	18,27	18,00	18,58	106M	14.144
07/07/2021	0,00%	0,00	18,69	18,82	18,38	19,11	130M	19.490
06/07/2021	-1,53%	-0,29	18,69	18,95	18,61	19,09	78M	13.133
05/07/2021	0,16%	0,03	18,98	18,80	18,74	19,45	97M	8.717
02/07/2021	1,12%	0,21	18,95	18,84	18,60	19,21	99M	10.339
01/07/2021	-0,69%	-0,13	18,74	18,99	18,56	19,10	92M	14.099
30/06/2021	1,40%	0,26	18,87	18,55	18,36	19,02	114M	15.801
29/06/2021	-2,00%	-0,38	18,61	18,98	18,40	19,06	139M	19.121
28/06/2021	-0,58%	-0,11	18,99	19,06	18,71	19,21	113M	12.964
25/06/2021	-2,60%	-0,51	19,10	19,80	18,83	19,85	186M	22.410
24/06/2021	-0,25%	-0,05	19,61	19,76	19,48	20,02	171M	18.344
23/06/2021	-2,09%	-0,42	19,66	20,17	19,55	20,44	188M	19.644
22/06/2021	-1,33%	-0,27	20,08	20,35	19,66	20,45	166M	21.872
21/06/2021	1,75%	0,35	20,35	20,05	19,83	20,35	103M	14.149
18/06/2021	-1,14%	-0,23	20,00	20,20	19,65	20,48	237M	25.101
17/06/2021	-1,03%	-0,21	20,23	20,34	19,97	20,63	178M	20.896
16/06/2021	-4,40%	-0,94	20,44	21,30	20,16	21,30	327M	35.527
15/06/2021	1,47%	0,31	21,38	21,06	20,71	21,56	248M	24.711
14/06/2021	0,24%	0,05	21,07	21,15	20,86	21,50	289M	28.006
11/06/2021	5,10%	1,02	21,02	20,47	20,28	21,29	574M	54.992
10/06/2021	15,61%	2,70	20,00	19,60	19,15	20,00	758M	66.255
09/06/2021	-1,42%	-0,25	17,30	17,61	17,23	17,67	104M	14.364
08/06/2021	0,40%	0,07	17,55	17,57	17,40	18,10	143M	18.240
07/06/2021	1,27%	0,22	17,48	17,33	17,15	17,50	132M	17.865
04/06/2021	-3,14%	-0,56	17,26	17,82	17,25	17,84	146M	19.834
02/06/2021	-0,89%	-0,16	17,82	18,05	17,66	18,15	129M	18.620
01/06/2021	4,05%	0,70	17,98	17,79	17,77	18,55	268M	35.116
31/05/2021	-0,86%	-0,15	17,28	17,40	17,15	17,43	50M	6.548
28/05/2021	-2,46%	-0,44	17,43	17,91	17,08	18,03	167M	18.722
27/05/2021	6,05%	1,02	17,87	17,05	17,05	18,00	346M	41.169
26/05/2021	-2,43%	-0,42	16,85	17,40	16,76	17,65	175M	18.418
25/05/2021	1,29%	0,22	17,27	17,14	17,10	17,79	234M	27.038
24/05/2021	2,34%	0,39	17,05	16,74	16,51	17,09	128M	16.990
21/05/2021	3,16%	0,51	16,66	16,20	15,91	16,76	191M	24.430
20/05/2021	1,64%	0,26	16,15	15,92	15,67	16,17	127M	15.907
19/05/2021	-3,23%	-0,53	15,89	16,17	15,60	16,17	194M	23.246
18/05/2021	1,99%	0,32	16,42	16,08	15,88	16,64	149M	20.750
17/05/2021	0,69%	0,11	16,10	15,95	15,68	16,10	91M	15.143
14/05/2021	2,96%	0,46	15,99	15,80	15,66	16,22	114M	18.520
13/05/2021	-0,26%	-0,04	15,53	15,69	15,26	16,01	216M	32.884
12/05/2021	-5,29%	-0,87	15,57	16,46	15,34	16,50	307M	39.201
11/05/2021	-0,78%	-0,13	16,44	16,41	15,92	16,69	165M	22.181
10/05/2021	-2,47%	-0,42	16,57	16,98	16,48	17,18	144M	23.701
07/05/2021	7,40%	1,17	16,99	15,83	15,79	16,99	219M	26.123
06/05/2021	0,70%	0,11	15,82	15,79	15,43	16,17	142M	20.655
05/05/2021	-1,26%	-0,20	15,71	16,07	15,62	16,09	93M	13.872
04/05/2021	-0,31%	-0,05	15,91	15,92	15,62	16,16	159M	21.119
03/05/2021	3,64%	0,56	15,96	15,22	15,14	15,96	150M	24.936
30/04/2021	1,99%	0,30	15,40	15,12	14,90	15,43	136M	19.163
29/04/2021	-4,31%	-0,68	15,10	15,58	15,03	15,89	141M	20.766
28/04/2021	-0,94%	-0,15	15,78	15,96	15,68	16,02	86M	13.495
27/04/2021	-0,99%	-0,16	15,93	16,19	15,63	16,48	153M	20.080
26/04/2021	3,74%	0,58	16,09	15,74	15,59	16,10	146M	19.045
23/04/2021	2,11%	0,32	15,51	15,28	15,22	15,65	124M	24.161
22/04/2021	0,73%	0,11	15,19	15,24	15,01	15,45	140M	24.233
20/04/2021	-2,27%	-0,35	15,08	15,42	14,60	15,61	341M	35.551
19/04/2021	-2,40%	-0,38	15,43	15,83	15,41	15,87	143M	20.471
16/04/2021	-0,94%	-0,15	15,81	15,98	15,69	16,04	107M	14.828
15/04/2021	-1,12%	-0,18	15,96	16,29	15,78	16,40	177M	23.073
14/04/2021	2,41%	0,38	16,14	15,77	15,77	16,55	205M	25.340
13/04/2021	-1,81%	-0,29	15,76	16,00	15,52	16,17	194M	22.679
12/04/2021	0,56%	0,09	16,05	16,05	15,69	16,20	205M	31.252
09/04/2021	-0,75%	-0,12	15,96	15,89	15,61	16,05	230M	29.495
08/04/2021	8,80%	1,30	16,08	14,80	14,70	16,08	394M	42.388
07/04/2021	2,21%	0,32	14,78	14,46	14,32	14,80	161M	22.101
06/04/2021	-1,36%	-0,20	14,46	14,66	14,41	14,83	128M	17.553
05/04/2021	5,47%	0,76	14,66	14,09	14,04	14,80	234M	28.873
01/04/2021	-0,79%	-0,11	13,90	14,18	13,86	14,63	178M	21.389
31/03/2021	-2,30%	-0,33	14,01	14,29	13,92	14,33	157M	24.010
30/03/2021	9,30%	1,22	14,34	13,05	13,05	14,40	319M	39.353
29/03/2021	-0,61%	-0,08	13,12	13,02	13,02	13,46	168M	26.567
26/03/2021	0,08%	0,01	13,20	13,23	12,99	13,60	202M	26.725
25/03/2021	0,69%	0,09	13,19	13,15	12,69	13,43	231M	35.578
24/03/2021	-1,87%	-0,25	13,10	13,41	13,06	13,90	206M	29.890
23/03/2021	-0,60%	-0,08	13,35	13,43	13,24	14,25	281M	35.871
22/03/2021	-7,44%	-1,08	13,43	14,39	13,25	14,45	361M	41.335
19/03/2021	4,01%	0,56	14,51	14,08	13,21	14,78	455M	43.024
18/03/2021	-3,26%	-0,47	13,95	14,44	13,81	14,64	167M	23.536
17/03/2021	3,07%	0,43	14,42	13,99	13,85	14,45	178M	27.700
16/03/2021	-4,77%	-0,70	13,99	14,70	13,73	14,82	227M	30.072
15/03/2021	2,01%	0,29	14,69	14,25	14,13	15,04	266M	33.909
12/03/2021	4,80%	0,66	14,40	13,69	13,67	14,52	289M	32.812
11/03/2021	-0,58%	-0,08	13,74	13,84	13,40	13,93	237M	32.901
10/03/2021	11,99%	1,48	13,82	12,38	12,24	13,82	297M	36.574
09/03/2021	0,90%	0,11	12,34	12,21	12,00	12,53	158M	25.661
08/03/2021	-4,60%	-0,59	12,23	12,59	12,14	13,10	193M	30.990
05/03/2021	3,39%	0,42	12,82	12,45	11,94	12,89	215M	31.292
04/03/2021	-0,24%	-0,03	12,40	12,50	12,15	12,94	228M	34.331
03/03/2021	0,08%	0,01	12,43	12,35	11,96	12,56	227M	37.672
02/03/2021	1,72%	0,21	12,42	12,13	11,49	12,56	206M	36.223
01/03/2021	-0,16%	-0,02	12,21	12,53	12,15	12,70	177M	27.387
26/02/2021	-0,33%	-0,04	12,23	12,31	11,79	12,42	217M	30.534
25/02/2021	-6,34%	-0,83	12,27	13,07	12,21	13,22	267M	39.087
24/02/2021	6,07%	0,75	13,10	12,44	12,20	13,33	326M	38.110
23/02/2021	-1,04%	-0,13	12,35	12,68	11,67	12,68	260M	37.445
22/02/2021	7,40%	0,86	12,48	11,20	11,11	12,77	446M	52.775
19/02/2021	2,83%	0,32	11,62	11,28	10,99	11,73	172M	23.435
18/02/2021	-1,74%	-0,20	11,30	11,59	11,17	12,37	390M	50.280
17/02/2021	14,09%	1,42	11,50	11,01	10,74	11,58	417M	42.256
12/02/2021	0,60%	0,06	10,08	10,10	9,89	10,25	154M	17.897
11/02/2021	3,62%	0,35	10,02	9,70	9,68	10,46	253M	28.639
10/02/2021	0,42%	0,04	9,67	9,63	9,59	9,94	139M	18.976
09/02/2021	0,00%	0,00	9,63	9,54	9,41	9,67	69M	12.071
08/02/2021	1,69%	0,16	9,63	9,44	9,32	9,75	93M	13.840
05/02/2021	0,21%	0,02	9,47	9,55	9,39	9,62	67M	10.358
04/02/2021	-1,97%	-0,19	9,45	9,66	9,43	9,85	85M	12.795
03/02/2021	1,15%	0,11	9,64	9,54	9,42	9,82	146M	21.688
02/02/2021	6,72%	0,60	9,53	9,05	9,05	9,54	151M	24.541
01/02/2021	1,59%	0,14	8,93	8,93	8,77	8,99	89M	14.455
29/01/2021	-3,72%	-0,34	8,79	9,00	8,73	9,22	106M	15.623
28/01/2021	3,28%	0,29	9,13	8,84	8,84	9,27	144M	19.478
27/01/2021	2,20%	0,19	8,84	8,63	8,47	9,09	148M	23.093
26/01/2021	-0,12%	-0,01	8,65	8,76	8,60	8,96	107M	19.791
22/01/2021	-2,48%	-0,22	8,66	8,59	8,45	8,74	157M	24.504
21/01/2021	-3,06%	-0,28	8,88	9,03	8,79	9,07	167M	23.615
20/01/2021	-3,27%	-0,31	9,16	9,38	9,00	9,62	215M	28.928
19/01/2021	0,96%	0,09	9,47	9,51	9,25	9,55	148M	15.999
18/01/2021	-1,47%	-0,14	9,38	9,65	9,31	9,95	150M	16.464
15/01/2021	-4,61%	-0,46	9,52	9,82	9,50	9,96	189M	24.600
14/01/2021	8,48%	0,78	9,98	9,30	9,22	10,09	350M	40.891
13/01/2021	-0,97%	-0,09	9,20	9,29	9,03	9,40	128M	19.962
12/01/2021	-	-	9,29	8,71	8,68	9,33	248M	28.694

Date,Open,High,Low,Close,Volume
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
16-Jul-21,18.40,18.47,17.44,17.54,187740293
15-Jul-21,18.70,18.78,18.05,18.27,118773309
14-Jul-21,19.25,19.36,18.51,18.63,195298964
13-Jul-21,19.73,19.92,19.06,19.12,195843888
12-Jul-21,18.57,19.72,18.38,19.70,340787113
08-Jul-21,18.27,18.58,18.00,18.21,105839329
07-Jul-21,18.82,19.11,18.38,18.69,130273856
06-Jul-21,18.95,19.09,18.61,18.69,78478143
05-Jul-21,18.80,19.45,18.74,18.98,96509591
02-Jul-21,18.84,19.21,18.60,18.95,98538346
01-Jul-21,18.99,19.10,18.56,18.74,91967032
30-Jun-21,18.55,19.02,18.36,18.87,114449598
29-Jun-21,18.98,19.06,18.40,18.61,139181877
28-Jun-21,19.06,19.21,18.71,18.99,112894004
25-Jun-21,19.80,19.85,18.83,19.10,185520629
24-Jun-21,19.76,20.02,19.48,19.61,170855062
23-Jun-21,20.17,20.44,19.55,19.66,188184259
22-Jun-21,20.35,20.45,19.66,20.08,165577631
21-Jun-21,20.05,20.35,19.83,20.35,103054186
18-Jun-21,20.20,20.48,19.65,20.00,237266880
17-Jun-21,20.34,20.63,19.97,20.23,178164887
16-Jun-21,21.30,21.30,20.16,20.44,327050924
15-Jun-21,21.06,21.56,20.71,21.38,247660657
14-Jun-21,21.15,21.50,20.86,21.07,289052040
11-Jun-21,20.47,21.29,20.28,21.02,574417731
10-Jun-21,19.60,20.00,19.15,20.00,758022502
09-Jun-21,17.61,17.67,17.23,17.30,103627576
08-Jun-21,17.57,18.10,17.40,17.55,143031547
07-Jun-21,17.33,17.50,17.15,17.48,131730951
04-Jun-21,17.82,17.84,17.25,17.26,145578928
02-Jun-21,18.05,18.15,17.66,17.82,129229825
01-Jun-21,17.79,18.55,17.77,17.98,267942166
31-May-21,17.40,17.43,17.15,17.28,50142991
28-May-21,17.91,18.03,17.08,17.43,166741169
27-May-21,17.05,18.00,17.05,17.87,345550261
26-May-21,17.40,17.65,16.76,16.85,175137397
25-May-21,17.14,17.79,17.10,17.27,233515530
24-May-21,16.74,17.09,16.51,17.05,128206577
21-May-21,16.20,16.76,15.91,16.66,191070995
20-May-21,15.92,16.17,15.67,16.15,127341120
19-May-21,16.17,16.17,15.60,15.89,193587996
18-May-21,16.08,16.64,15.88,16.42,149210194
17-May-21,15.95,16.10,15.68,16.10,91350029
14-May-21,15.80,16.22,15.66,15.99,113643771
13-May-21,15.69,16.01,15.26,15.53,215784963
12-May-21,16.46,16.50,15.34,15.57,306743345
11-May-21,16.41,16.69,15.92,16.44,164673789
10-May-21,16.98,17.18,16.48,16.57,143670508
07-May-21,15.83,16.99,15.79,16.99,219090059
06-May-21,15.79,16.17,15.43,15.82,142256471
05-May-21,16.07,16.09,15.62,15.71,92726364
04-May-21,15.92,16.16,15.62,15.91,158731063
03-May-21,15.22,15.96,15.14,15.96,149769314
30-Apr-21,15.12,15.43,14.90,15.40,135824249
29-Apr-21,15.58,15.89,15.03,15.10,140569196
28-Apr-21,15.96,16.02,15.68,15.78,85641931
27-Apr-21,16.19,16.48,15.63,15.93,152505070
26-Apr-21,15.74,16.10,15.59,16.09,145787445
23-Apr-21,15.28,15.65,15.22,15.51,123715470
22-Apr-21,15.24,15.45,15.01,15.19,140200732
20-Apr-21,15.42,15.61,14.60,15.08,341270690
19-Apr-21,15.83,15.87,15.41,15.43,142822735
16-Apr-21,15.98,16.04,15.69,15.81,106709953
15-Apr-21,16.29,16.40,15.78,15.96,176832993
14-Apr-21,15.77,16.55,15.77,16.14,205349914
13-Apr-21,16.00,16.17,15.52,15.76,194000623
12-Apr-21,16.05,16.20,15.69,16.05,205019218
09-Apr-21,15.89,16.05,15.61,15.96,229818029
08-Apr-21,14.80,16.08,14.70,16.08,393587002
07-Apr-21,14.46,14.80,14.32,14.78,161362588
06-Apr-21,14.66,14.83,14.41,14.46,127697416
05-Apr-21,14.09,14.80,14.04,14.66,234178225
01-Apr-21,14.18,14.63,13.86,13.90,177946152
31-Mar-21,14.29,14.33,13.92,14.01,156728248
30-Mar-21,13.05,14.40,13.05,14.34,319182326
29-Mar-21,13.02,13.46,13.02,13.12,167932500
26-Mar-21,13.23,13.60,12.99,13.20,202309948
25-Mar-21,13.15,13.43,12.69,13.19,230535045
24-Mar-21,13.41,13.90,13.06,13.10,205875373
23-Mar-21,13.43,14.25,13.24,13.35,280852517
22-Mar-21,14.39,14.45,13.25,13.43,360776287
19-Mar-21,14.08,14.78,13.21,14.51,454503293
18-Mar-21,14.44,14.64,13.81,13.95,167105016
17-Mar-21,13.99,14.45,13.85,14.42,178187079
16-Mar-21,14.70,14.82,13.73,13.99,226718476
15-Mar-21,14.25,15.04,14.13,14.69,266168968
12-Mar-21,13.69,14.52,13.67,14.40,288769693
11-Mar-21,13.84,13.93,13.40,13.74,236609467
10-Mar-21,12.38,13.82,12.24,13.82,297219233
09-Mar-21,12.21,12.53,12.00,12.34,158013084
08-Mar-21,12.59,13.10,12.14,12.23,193447338
05-Mar-21,12.45,12.89,11.94,12.82,215302241
04-Mar-21,12.50,12.94,12.15,12.40,227664644
03-Mar-21,12.35,12.56,11.96,12.43,226611298
02-Mar-21,12.13,12.56,11.49,12.42,206323407
01-Mar-21,12.53,12.70,12.15,12.21,176546269
26-Feb-21,12.31,12.42,11.79,12.23,216986604
25-Feb-21,13.07,13.22,12.21,12.27,266550145
24-Feb-21,12.44,13.33,12.20,13.10,326202994
23-Feb-21,12.68,12.68,11.67,12.35,260010924
22-Feb-21,11.20,12.77,11.11,12.48,445651890
19-Feb-21,11.28,11.73,10.99,11.62,172298581
18-Feb-21,11.59,12.37,11.17,11.30,389911354
17-Feb-21,11.01,11.58,10.74,11.50,416693775
12-Feb-21,10.10,10.25,9.89,10.08,153850555
11-Feb-21,9.70,10.46,9.68,10.02,252620190
10-Feb-21,9.63,9.94,9.59,9.67,139053719
09-Feb-21,9.54,9.67,9.41,9.63,69244420
08-Feb-21,9.44,9.75,9.32,9.63,93283378
05-Feb-21,9.55,9.62,9.39,9.47,67492717
04-Feb-21,9.66,9.85,9.43,9.45,85156543
03-Feb-21,9.54,9.82,9.42,9.64,146084381
02-Feb-21,9.05,9.54,9.05,9.53,150813947
01-Feb-21,8.93,8.99,8.77,8.93,89079915
29-Jan-21,9.00,9.22,8.73,8.79,105661896
28-Jan-21,8.84,9.27,8.84,9.13,143569895
27-Jan-21,8.63,9.09,8.47,8.84,147959654
26-Jan-21,8.76,8.96,8.60,8.65,106772656
22-Jan-21,8.59,8.74,8.45,8.66,156982079
21-Jan-21,9.03,9.07,8.79,8.88,166551458
20-Jan-21,9.38,9.62,9.00,9.16,214928499
19-Jan-21,9.51,9.55,9.25,9.47,148450449
18-Jan-21,9.65,9.95,9.31,9.38,149703204
15-Jan-21,9.82,9.96,9.50,9.52,189086622
14-Jan-21,9.30,10.09,9.22,9.98,350498011
13-Jan-21,9.29,9.40,9.03,9.20,127596474
12-Jan-21,8.71,9.33,8.68,9.29,247844930

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EMBR3

cotações, gráficos e mais...