Cotação atual, histórico e gráfico do papel: EMBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -0,21% | -0,04 | 19,26 | 19,35 | 19,23 | 19,44 | 25M | 5.518 |
| 17/07/2019 | 0,21% | 0,04 | 19,30 | 19,31 | 19,18 | 19,49 | 28M | 5.902 |
| 16/07/2019 | -0,31% | -0,06 | 19,26 | 19,32 | 19,15 | 19,39 | 36M | 6.014 |
| 15/07/2019 | 0,16% | 0,03 | 19,32 | 19,36 | 19,23 | 19,44 | 29M | 4.622 |
| 12/07/2019 | 0,47% | 0,09 | 19,29 | 19,30 | 19,08 | 19,36 | 44M | 7.980 |
| 11/07/2019 | -1,13% | -0,22 | 19,20 | 19,46 | 19,06 | 19,67 | 54M | 9.863 |
| 10/07/2019 | 0,15% | 0,03 | 19,42 | 19,56 | 19,42 | 19,75 | 81M | 18.112 |
| 08/07/2019 | -0,46% | -0,09 | 19,39 | 19,50 | 19,26 | 19,50 | 35M | 7.305 |
| 05/07/2019 | 0,72% | 0,14 | 19,48 | 19,47 | 19,26 | 19,51 | 35M | 8.949 |
| 04/07/2019 | 0,00% | 0,00 | 19,34 | 19,50 | 19,32 | 19,54 | 25M | 7.302 |
| 03/07/2019 | -0,57% | -0,11 | 19,34 | 19,24 | 18,95 | 19,46 | 48M | 8.921 |
| 02/07/2019 | -0,26% | -0,05 | 19,45 | 19,45 | 19,26 | 19,55 | 36M | 7.857 |
| 01/07/2019 | 0,46% | 0,09 | 19,50 | 19,48 | 19,37 | 19,57 | 26M | 5.769 |
| 28/06/2019 | 2,37% | 0,45 | 19,41 | 19,17 | 18,85 | 19,41 | 44M | 9.310 |
| 27/06/2019 | -0,32% | -0,06 | 18,96 | 18,75 | 18,70 | 19,12 | 33M | 7.685 |
| 26/06/2019 | 0,48% | 0,09 | 19,02 | 18,95 | 18,88 | 19,21 | 32M | 5.877 |
| 25/06/2019 | -2,52% | -0,49 | 18,93 | 19,40 | 18,93 | 19,51 | 44M | 10.810 |
| 24/06/2019 | 1,52% | 0,29 | 19,42 | 19,25 | 19,19 | 19,68 | 58M | 10.617 |
| 21/06/2019 | 2,90% | 0,54 | 19,13 | 18,70 | 18,69 | 19,33 | 93M | 14.288 |
| 19/06/2019 | -0,75% | -0,14 | 18,59 | 18,84 | 18,48 | 18,87 | 74M | 15.730 |
| 18/06/2019 | -0,21% | -0,04 | 18,73 | 18,82 | 18,61 | 18,95 | 43M | 10.537 |
| 17/06/2019 | 0,54% | 0,10 | 18,77 | 18,84 | 18,72 | 19,02 | 54M | 11.600 |
| 14/06/2019 | -1,84% | -0,35 | 18,67 | 18,93 | 18,61 | 19,09 | 40M | 5.824 |
| 13/06/2019 | 2,09% | 0,39 | 19,02 | 18,65 | 18,52 | 19,15 | 84M | 16.653 |
| 12/06/2019 | 0,70% | 0,13 | 18,63 | 18,48 | 18,38 | 18,71 | 56M | 11.877 |
| 11/06/2019 | 0,11% | 0,02 | 18,50 | 18,52 | 18,47 | 18,80 | 43M | 11.065 |
| 10/06/2019 | -0,32% | -0,06 | 18,48 | 18,45 | 18,39 | 18,78 | 33M | 7.143 |
| 07/06/2019 | 0,65% | 0,12 | 18,54 | 18,44 | 18,34 | 18,64 | 40M | 9.496 |
| 06/06/2019 | -0,22% | -0,04 | 18,42 | 18,70 | 18,35 | 18,70 | 40M | 8.326 |
| 05/06/2019 | -1,18% | -0,22 | 18,46 | 18,80 | 18,37 | 18,80 | 39M | 7.358 |
| 04/06/2019 | -1,22% | -0,23 | 18,68 | 18,93 | 18,60 | 18,93 | 51M | 11.186 |
| 03/06/2019 | -0,21% | -0,04 | 18,91 | 18,95 | 18,67 | 18,95 | 60M | 11.874 |
| 31/05/2019 | -1,04% | -0,20 | 18,95 | 19,00 | 18,81 | 19,08 | 41M | 8.210 |
| 30/05/2019 | -0,67% | -0,13 | 19,15 | 19,32 | 18,95 | 19,41 | 43M | 8.270 |
| 29/05/2019 | -0,16% | -0,03 | 19,28 | 19,26 | 19,00 | 19,44 | 59M | 12.618 |
| 28/05/2019 | 2,60% | 0,49 | 19,31 | 18,99 | 18,64 | 19,31 | 86M | 11.807 |
| 27/05/2019 | 1,67% | 0,31 | 18,82 | 18,54 | 18,47 | 18,92 | 30M | 5.004 |
| 24/05/2019 | -1,23% | -0,23 | 18,51 | 18,77 | 18,49 | 18,93 | 22M | 4.665 |
| 23/05/2019 | -1,37% | -0,26 | 18,74 | 18,90 | 18,59 | 19,05 | 27M | 5.329 |
| 22/05/2019 | 0,69% | 0,13 | 19,00 | 18,99 | 18,80 | 19,23 | 63M | 13.864 |
| 21/05/2019 | 1,40% | 0,26 | 18,87 | 18,62 | 18,49 | 19,10 | 57M | 12.089 |
| 20/05/2019 | 2,53% | 0,46 | 18,61 | 18,06 | 17,96 | 18,83 | 74M | 12.679 |
| 17/05/2019 | 4,13% | 0,72 | 18,15 | 17,60 | 17,45 | 18,45 | 135M | 25.106 |
| 16/05/2019 | -3,91% | -0,71 | 17,43 | 18,03 | 16,95 | 18,03 | 115M | 19.754 |
| 15/05/2019 | -4,17% | -0,79 | 18,14 | 18,40 | 18,05 | 18,72 | 80M | 15.385 |
| 14/05/2019 | 0,11% | 0,02 | 18,93 | 18,95 | 18,85 | 19,08 | 26M | 5.660 |
| 13/05/2019 | -1,97% | -0,38 | 18,91 | 18,91 | 18,80 | 19,05 | 53M | 11.812 |
| 10/05/2019 | 0,42% | 0,08 | 19,29 | 19,12 | 18,95 | 19,33 | 33M | 7.691 |
| 09/05/2019 | 0,16% | 0,03 | 19,21 | 19,17 | 19,03 | 19,39 | 25M | 5.039 |
| 08/05/2019 | -0,10% | -0,02 | 19,18 | 19,29 | 19,14 | 19,55 | 29M | 6.503 |
| 07/05/2019 | -0,52% | -0,10 | 19,20 | 19,20 | 18,96 | 19,30 | 44M | 9.420 |
| 06/05/2019 | -1,08% | -0,21 | 19,30 | 19,30 | 19,13 | 19,45 | 35M | 7.230 |
| 03/05/2019 | -1,01% | -0,20 | 19,51 | 19,65 | 19,51 | 19,82 | 37M | 4.396 |
| 02/05/2019 | 0,36% | 0,07 | 19,71 | 19,60 | 19,45 | 19,73 | 43M | 6.118 |
| 30/04/2019 | 0,36% | 0,07 | 19,64 | 19,54 | 19,31 | 19,76 | 56M | 8.676 |
| 29/04/2019 | 1,77% | 0,34 | 19,57 | 19,31 | 19,24 | 19,65 | 47M | 7.451 |
| 26/04/2019 | 0,31% | 0,06 | 19,23 | 19,14 | 19,09 | 19,47 | 42M | 9.441 |
| 25/04/2019 | -0,73% | -0,14 | 19,17 | 19,18 | 18,85 | 19,23 | 40M | 7.479 |
| 24/04/2019 | 0,68% | 0,13 | 19,31 | 19,20 | 18,97 | 19,33 | 42M | 6.861 |
| 23/04/2019 | -1,69% | -0,33 | 19,18 | 19,53 | 19,10 | 19,79 | 41M | 6.646 |
| 22/04/2019 | 0,98% | 0,19 | 19,51 | 19,32 | 19,13 | 19,51 | 23M | 4.156 |
| 18/04/2019 | 1,52% | 0,29 | 19,32 | 18,99 | 18,99 | 19,71 | 66M | 9.173 |
| 17/04/2019 | 1,76% | 0,33 | 19,03 | 18,85 | 18,53 | 19,05 | 95M | 13.030 |
| 16/04/2019 | 2,69% | 0,49 | 18,70 | 18,11 | 18,11 | 18,86 | 44M | 8.494 |
| 15/04/2019 | -1,94% | -0,36 | 18,21 | 18,65 | 18,09 | 18,70 | 56M | 8.987 |
| 12/04/2019 | -0,16% | -0,03 | 18,57 | 18,43 | 18,41 | 18,75 | 38M | 7.922 |
| 11/04/2019 | -1,01% | -0,19 | 18,60 | 18,80 | 18,42 | 18,80 | 34M | 5.532 |
| 10/04/2019 | -0,42% | -0,08 | 18,79 | 19,02 | 18,67 | 19,05 | 25M | 5.222 |
| 09/04/2019 | -2,48% | -0,48 | 18,87 | 19,33 | 18,87 | 19,33 | 35M | 6.571 |
| 08/04/2019 | -0,15% | -0,03 | 19,35 | 19,29 | 19,07 | 19,35 | 26M | 4.787 |
| 05/04/2019 | 3,09% | 0,58 | 19,38 | 18,90 | 18,74 | 19,41 | 35M | 6.650 |
| 04/04/2019 | 1,84% | 0,34 | 18,80 | 18,59 | 18,48 | 18,87 | 42M | 7.515 |
| 03/04/2019 | -0,81% | -0,15 | 18,46 | 18,79 | 18,40 | 18,91 | 38M | 8.520 |
| 02/04/2019 | -0,48% | -0,09 | 18,61 | 18,80 | 18,44 | 18,84 | 30M | 5.011 |
| 01/04/2019 | 1,36% | 0,25 | 18,70 | 18,64 | 18,48 | 18,82 | 29M | 5.066 |
| 29/03/2019 | -0,43% | -0,08 | 18,45 | 18,74 | 18,41 | 18,77 | 33M | 5.422 |
| 28/03/2019 | 0,76% | 0,14 | 18,53 | 18,24 | 18,24 | 18,77 | 41M | 9.725 |
| 27/03/2019 | -1,39% | -0,26 | 18,39 | 18,57 | 18,26 | 18,65 | 87M | 16.820 |
| 26/03/2019 | 0,54% | 0,10 | 18,65 | 18,64 | 18,49 | 18,78 | 30M | 5.883 |
| 25/03/2019 | -0,80% | -0,15 | 18,55 | 18,61 | 18,47 | 18,85 | 34M | 5.939 |
| 22/03/2019 | -2,09% | -0,40 | 18,70 | 18,90 | 18,58 | 19,11 | 87M | 21.203 |
| 21/03/2019 | -0,62% | -0,12 | 19,10 | 19,21 | 19,00 | 19,38 | 54M | 14.375 |
| 20/03/2019 | -1,23% | -0,24 | 19,22 | 19,46 | 19,13 | 19,53 | 41M | 7.107 |
| 19/03/2019 | -1,42% | -0,28 | 19,46 | 19,79 | 19,41 | 19,92 | 62M | 12.743 |
| 18/03/2019 | -0,05% | -0,01 | 19,74 | 19,58 | 19,53 | 19,85 | 58M | 7.876 |
| 15/03/2019 | 5,11% | 0,96 | 19,75 | 18,85 | 18,79 | 19,75 | 104M | 14.706 |
| 14/03/2019 | -0,16% | -0,03 | 18,79 | 18,65 | 18,27 | 18,83 | 75M | 10.158 |
| 13/03/2019 | -0,16% | -0,03 | 18,82 | 18,92 | 18,66 | 19,01 | 68M | 11.774 |
| 12/03/2019 | -1,93% | -0,37 | 18,85 | 19,22 | 18,80 | 19,29 | 74M | 8.838 |
| 11/03/2019 | -0,36% | -0,07 | 19,22 | 19,05 | 18,90 | 19,57 | 52M | 8.580 |
| 08/03/2019 | 0,94% | 0,18 | 19,29 | 19,11 | 19,06 | 19,32 | 39M | 7.362 |
| 07/03/2019 | -0,31% | -0,06 | 19,11 | 19,07 | 18,84 | 19,23 | 66M | 13.185 |
| 06/03/2019 | 1,11% | 0,21 | 19,17 | 19,08 | 18,96 | 19,28 | 46M | 8.780 |
| 01/03/2019 | -0,63% | -0,12 | 18,96 | 19,21 | 18,96 | 19,42 | 56M | 10.691 |
| 28/02/2019 | -1,40% | -0,27 | 19,08 | 19,31 | 19,08 | 19,45 | 70M | 8.242 |
| 27/02/2019 | -1,78% | -0,35 | 19,35 | 19,80 | 19,28 | 20,00 | 53M | 7.538 |
| 26/02/2019 | 1,55% | 0,30 | 19,70 | 19,62 | 19,60 | 20,29 | 101M | 13.198 |
| 25/02/2019 | -0,56% | -0,11 | 19,40 | 19,41 | 19,20 | 19,58 | 32M | 7.614 |
| 22/02/2019 | 0,10% | 0,02 | 19,51 | 19,50 | 19,31 | 19,75 | 42M | 7.363 |
| 21/02/2019 | 2,04% | 0,39 | 19,49 | 19,13 | 19,10 | 19,49 | 55M | 7.149 |
| 20/02/2019 | -0,93% | -0,18 | 19,10 | 19,26 | 19,01 | 19,38 | 53M | 13.110 |
Date,Open,High,Low,Close,Volume
18-Jul-19,19.35,19.44,19.23,19.26,25242254
17-Jul-19,19.31,19.49,19.18,19.30,28434952
16-Jul-19,19.32,19.39,19.15,19.26,35568924
15-Jul-19,19.36,19.44,19.23,19.32,28572758
12-Jul-19,19.30,19.36,19.08,19.29,43635242
11-Jul-19,19.46,19.67,19.06,19.20,53688971
10-Jul-19,19.56,19.75,19.42,19.42,80933928
08-Jul-19,19.50,19.50,19.26,19.39,34655424
05-Jul-19,19.47,19.51,19.26,19.48,34594203
04-Jul-19,19.50,19.54,19.32,19.34,25424944
03-Jul-19,19.24,19.46,18.95,19.34,48076378
02-Jul-19,19.45,19.55,19.26,19.45,35866763
01-Jul-19,19.48,19.57,19.37,19.50,26150084
28-Jun-19,19.17,19.41,18.85,19.41,44364799
27-Jun-19,18.75,19.12,18.70,18.96,33378219
26-Jun-19,18.95,19.21,18.88,19.02,32445415
25-Jun-19,19.40,19.51,18.93,18.93,44146671
24-Jun-19,19.25,19.68,19.19,19.42,58286078
21-Jun-19,18.70,19.33,18.69,19.13,93381932
19-Jun-19,18.84,18.87,18.48,18.59,73595640
18-Jun-19,18.82,18.95,18.61,18.73,42628322
17-Jun-19,18.84,19.02,18.72,18.77,54084892
14-Jun-19,18.93,19.09,18.61,18.67,39660058
13-Jun-19,18.65,19.15,18.52,19.02,83588659
12-Jun-19,18.48,18.71,18.38,18.63,56027421
11-Jun-19,18.52,18.80,18.47,18.50,42734255
10-Jun-19,18.45,18.78,18.39,18.48,33242428
07-Jun-19,18.44,18.64,18.34,18.54,40044540
06-Jun-19,18.70,18.70,18.35,18.42,39705519
05-Jun-19,18.80,18.80,18.37,18.46,38888243
04-Jun-19,18.93,18.93,18.60,18.68,51074762
03-Jun-19,18.95,18.95,18.67,18.91,59778136
31-May-19,19.00,19.08,18.81,18.95,41209465
30-May-19,19.32,19.41,18.95,19.15,43399523
29-May-19,19.26,19.44,19.00,19.28,58854418
28-May-19,18.99,19.31,18.64,19.31,86398927
27-May-19,18.54,18.92,18.47,18.82,29566873
24-May-19,18.77,18.93,18.49,18.51,22018844
23-May-19,18.90,19.05,18.59,18.74,27066714
22-May-19,18.99,19.23,18.80,19.00,62816465
21-May-19,18.62,19.10,18.49,18.87,57214401
20-May-19,18.06,18.83,17.96,18.61,74283201
17-May-19,17.60,18.45,17.45,18.15,134820687
16-May-19,18.03,18.03,16.95,17.43,114744711
15-May-19,18.40,18.72,18.05,18.14,79701736
14-May-19,18.95,19.08,18.85,18.93,25887030
13-May-19,18.91,19.05,18.80,18.91,53178801
10-May-19,19.12,19.33,18.95,19.29,32679062
09-May-19,19.17,19.39,19.03,19.21,25292660
08-May-19,19.29,19.55,19.14,19.18,29307437
07-May-19,19.20,19.30,18.96,19.20,43666234
06-May-19,19.30,19.45,19.13,19.30,34932044
03-May-19,19.65,19.82,19.51,19.51,36670360
02-May-19,19.60,19.73,19.45,19.71,42992007
30-Apr-19,19.54,19.76,19.31,19.64,55636176
29-Apr-19,19.31,19.65,19.24,19.57,47410791
26-Apr-19,19.14,19.47,19.09,19.23,41729895
25-Apr-19,19.18,19.23,18.85,19.17,40303177
24-Apr-19,19.20,19.33,18.97,19.31,42409445
23-Apr-19,19.53,19.79,19.10,19.18,40884557
22-Apr-19,19.32,19.51,19.13,19.51,23429491
18-Apr-19,18.99,19.71,18.99,19.32,65800828
17-Apr-19,18.85,19.05,18.53,19.03,94758570
16-Apr-19,18.11,18.86,18.11,18.70,43912189
15-Apr-19,18.65,18.70,18.09,18.21,56196263
12-Apr-19,18.43,18.75,18.41,18.57,38396240
11-Apr-19,18.80,18.80,18.42,18.60,33819183
10-Apr-19,19.02,19.05,18.67,18.79,25240652
09-Apr-19,19.33,19.33,18.87,18.87,34603959
08-Apr-19,19.29,19.35,19.07,19.35,26072442
05-Apr-19,18.90,19.41,18.74,19.38,35223624
04-Apr-19,18.59,18.87,18.48,18.80,41642880
03-Apr-19,18.79,18.91,18.40,18.46,37521006
02-Apr-19,18.80,18.84,18.44,18.61,29722319
01-Apr-19,18.64,18.82,18.48,18.70,28723700
29-Mar-19,18.74,18.77,18.41,18.45,32624380
28-Mar-19,18.24,18.77,18.24,18.53,41297874
27-Mar-19,18.57,18.65,18.26,18.39,87431872
26-Mar-19,18.64,18.78,18.49,18.65,30192378
25-Mar-19,18.61,18.85,18.47,18.55,33732174
22-Mar-19,18.90,19.11,18.58,18.70,87398589
21-Mar-19,19.21,19.38,19.00,19.10,53967355
20-Mar-19,19.46,19.53,19.13,19.22,41085880
19-Mar-19,19.79,19.92,19.41,19.46,61516158
18-Mar-19,19.58,19.85,19.53,19.74,57538282
15-Mar-19,18.85,19.75,18.79,19.75,103915265
14-Mar-19,18.65,18.83,18.27,18.79,74636889
13-Mar-19,18.92,19.01,18.66,18.82,68167267
12-Mar-19,19.22,19.29,18.80,18.85,73690650
11-Mar-19,19.05,19.57,18.90,19.22,52126090
08-Mar-19,19.11,19.32,19.06,19.29,38904274
07-Mar-19,19.07,19.23,18.84,19.11,65838631
06-Mar-19,19.08,19.28,18.96,19.17,45690822
01-Mar-19,19.21,19.42,18.96,18.96,55657484
28-Feb-19,19.31,19.45,19.08,19.08,70185882
27-Feb-19,19.80,20.00,19.28,19.35,53410903
26-Feb-19,19.62,20.29,19.60,19.70,101072737
25-Feb-19,19.41,19.58,19.20,19.40,31640157
22-Feb-19,19.50,19.75,19.31,19.51,42429256
21-Feb-19,19.13,19.49,19.10,19.49,55336498
20-Feb-19,19.26,19.38,19.01,19.10,53477780
19-Feb-19,19.01,19.48,18.95,19.28,53477780
18-Feb-19,19.33,19.33,18.86,18.89,53477780
15-Feb-19,19.30,19.33,18.88,19.33,53477780
14-Feb-19,18.78,19.38,18.61,19.30,53477780
13-Feb-19,18.67,18.83,18.48,18.77,53477780
12-Feb-19,18.89,18.91,18.39,18.63,53477780
11-Feb-19,19.10,19.10,18.65,18.67,53477780
08-Feb-19,18.46,18.94,18.27,18.94,53477780
07-Feb-19,19.03,19.21,18.30,18.40,53477780
06-Feb-19,19.52,19.60,18.91,18.99,53477780
05-Feb-19,19.50,19.75,19.28,19.63,53477780
04-Feb-19,19.32,19.50,19.25,19.43,53477780
01-Feb-19,19.50,19.60,19.17,19.27,53477780
31-Jan-19,19.44,19.60,19.30,19.34,53477780
30-Jan-19,19.17,19.75,19.17,19.42,53477780
29-Jan-19,19.49,19.49,19.16,19.16,53477780
28-Jan-19,19.79,19.85,19.26,19.26,53477780
24-Jan-19,19.57,19.87,19.51,19.67,53477780
23-Jan-19,19.55,19.79,19.42,19.46,53477780
22-Jan-19,19.99,20.11,19.48,19.48,53477780
21-Jan-19,19.70,20.35,19.56,20.14,53477780
18-Jan-19,20.57,20.57,19.64,19.85,53477780
17-Jan-19,21.30,21.33,20.47,20.47,53477780
16-Jan-19,21.69,21.72,20.51,21.50,53477780
15-Jan-19,21.79,21.80,21.51,21.76,53477780
14-Jan-19,21.70,21.94,21.42,21.62,53477780
11-Jan-19,22.75,23.09,21.51,21.53,53477780
10-Jan-19,21.20,21.33,20.93,20.99,53477780
09-Jan-19,21.42,21.50,21.06,21.28,53477780
08-Jan-19,21.32,21.48,21.03,21.36,53477780
07-Jan-19,20.84,21.23,20.55,21.23,53477780
04-Jan-19,21.75,21.81,20.61,20.80,53477780
03-Jan-19,21.50,21.90,21.18,21.90,53477780
*exoneração de responsabilidade