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
13/06/2025	-3,51%	-2,42	66,44	67,95	66,40	69,10	397M	26.403
12/06/2025	4,29%	2,83	68,86	66,73	65,34	69,14	342M	21.382
11/06/2025	0,26%	0,17	66,03	66,15	64,74	66,93	269M	15.083
10/06/2025	-2,43%	-1,64	65,86	67,87	65,72	67,87	271M	14.962
09/06/2025	4,63%	2,99	67,50	64,03	63,91	67,86	399M	21.691
06/06/2025	-3,28%	-2,19	64,51	66,99	64,41	66,99	362M	16.286
05/06/2025	-1,10%	-0,74	66,70	67,07	66,01	67,50	206M	12.268

04/06/2025	4,06%	2,63	67,44	65,53	65,11	68,58	356M	22.225
03/06/2025	-0,89%	-0,58	64,81	65,37	64,81	66,17	129M	10.646
02/06/2025	-0,15%	-0,10	65,39	66,00	65,15	66,13	131M	11.301
30/05/2025	-1,42%	-0,94	65,49	66,70	64,62	66,83	322M	17.240
29/05/2025	-0,70%	-0,47	66,43	66,50	65,62	67,17	199M	15.848
28/05/2025	-2,19%	-1,50	66,90	68,38	66,46	68,67	233M	15.587
27/05/2025	2,09%	1,40	68,40	67,82	67,53	68,56	268M	11.167
26/05/2025	-0,19%	-0,13	67,00	67,13	66,70	67,52	72M	5.116
23/05/2025	0,15%	0,10	67,13	67,00	65,97	67,33	233M	15.807
22/05/2025	-0,24%	-0,16	67,03	66,97	66,63	67,89	169M	13.033
21/05/2025	-2,31%	-1,59	67,19	68,60	67,08	68,94	168M	11.092
20/05/2025	-2,65%	-1,87	68,78	70,70	68,50	70,80	236M	16.621
19/05/2025	2,76%	1,90	70,65	68,82	68,69	70,76	253M	15.018
16/05/2025	-1,57%	-1,10	68,75	69,21	68,06	69,81	263M	16.816
15/05/2025	0,40%	0,28	69,85	69,00	68,70	70,20	154M	10.047
14/05/2025	0,36%	0,25	69,57	69,57	69,09	70,54	250M	13.934
13/05/2025	1,78%	1,21	69,32	68,02	67,98	69,57	206M	16.765
12/05/2025	0,61%	0,41	68,11	68,50	66,52	68,65	226M	16.675
09/05/2025	-2,53%	-1,76	67,70	69,50	67,10	70,09	261M	18.835
08/05/2025	3,13%	2,11	69,46	68,31	67,75	70,84	426M	24.180
07/05/2025	1,34%	0,89	67,35	66,61	65,87	67,92	306M	20.208
06/05/2025	0,80%	0,53	66,46	66,10	62,44	67,27	783M	40.978
05/05/2025	-0,29%	-0,19	65,93	66,11	65,00	67,28	303M	17.570
02/05/2025	1,85%	1,20	66,12	64,73	63,99	66,66	198M	12.117
30/04/2025	1,33%	0,85	64,92	63,90	63,18	65,21	248M	18.218
29/04/2025	0,03%	0,02	64,07	64,11	63,37	64,46	139M	11.844
28/04/2025	0,83%	0,53	64,05	63,76	62,95	64,80	172M	13.552
25/04/2025	0,49%	0,31	63,52	63,31	62,76	63,77	231M	15.742
24/04/2025	0,14%	0,09	63,21	63,12	62,31	63,80	225M	16.863
23/04/2025	3,53%	2,15	63,12	62,23	61,81	63,70	268M	16.731
22/04/2025	-3,45%	-2,18	60,97	62,90	60,16	62,90	296M	18.551
17/04/2025	1,19%	0,74	63,15	62,65	62,12	63,66	298M	14.550
16/04/2025	-3,46%	-2,24	62,41	65,00	62,17	65,08	357M	24.591
15/04/2025	3,06%	1,92	64,65	63,51	63,51	65,56	377M	23.404
14/04/2025	3,33%	2,02	62,73	61,85	61,81	63,45	323M	23.346
11/04/2025	-0,34%	-0,21	60,71	61,19	59,65	61,88	242M	22.148
10/04/2025	-2,45%	-1,53	60,92	62,52	60,26	62,60	314M	26.434
09/04/2025	3,05%	1,85	62,45	59,86	58,50	63,12	501M	39.706
08/04/2025	0,82%	0,49	60,60	61,24	60,07	62,24	506M	32.382
07/04/2025	0,17%	0,10	60,11	58,53	58,12	61,45	538M	35.984
04/04/2025	-5,29%	-3,35	60,01	62,45	59,75	62,60	698M	39.956
03/04/2025	-2,33%	-1,51	63,36	64,40	63,09	67,94	920M	49.507
02/04/2025	-1,32%	-0,87	64,87	66,13	64,32	66,42	320M	19.651
01/04/2025	-0,02%	-0,01	65,74	66,06	64,00	66,06	359M	22.951
31/03/2025	-0,92%	-0,61	65,75	66,15	63,81	66,23	392M	18.413
28/03/2025	-2,87%	-1,96	66,36	68,35	66,08	69,07	301M	16.517
27/03/2025	-1,46%	-1,01	68,32	70,00	68,04	70,00	372M	21.728
26/03/2025	-0,59%	-0,41	69,33	69,98	68,82	70,44	315M	23.668
25/03/2025	-2,12%	-1,51	69,74	71,62	69,40	72,00	354M	23.576
24/03/2025	-4,70%	-3,51	71,25	74,75	70,50	74,85	526M	29.527
21/03/2025	1,08%	0,80	74,76	73,78	73,23	75,99	725M	35.335
20/03/2025	-6,72%	-5,33	73,96	79,30	72,72	79,33	828M	39.416
19/03/2025	1,61%	1,26	79,29	78,20	77,97	79,83	528M	25.417
18/03/2025	0,80%	0,62	78,03	77,03	77,03	78,38	606M	19.057
17/03/2025	3,38%	2,53	77,41	75,44	74,76	78,18	633M	32.146
14/03/2025	1,39%	1,03	74,88	74,55	73,69	76,13	424M	22.279
13/03/2025	1,22%	0,89	73,85	73,00	72,83	74,50	307M	18.435
12/03/2025	-0,36%	-0,26	72,96	73,13	72,41	74,15	460M	34.346
11/03/2025	-1,39%	-1,03	73,22	74,35	72,75	74,35	553M	29.201
10/03/2025	0,77%	0,57	74,25	73,16	72,92	74,82	706M	30.901
07/03/2025	-1,39%	-1,04	73,68	74,57	72,80	74,90	539M	34.000
06/03/2025	-1,49%	-1,13	74,72	75,55	74,09	76,37	977M	54.910
05/03/2025	8,79%	6,13	75,85	72,00	71,61	76,15	1.038M	48.272
28/02/2025	1,19%	0,82	69,72	68,03	67,80	70,05	918M	32.004
27/02/2025	12,12%	7,45	68,90	64,21	62,72	70,31	1.699M	87.237
26/02/2025	1,37%	0,83	61,45	61,22	60,71	62,49	344M	27.803
25/02/2025	1,22%	0,73	60,62	60,96	60,46	62,85	437M	34.605
24/02/2025	1,54%	0,91	59,89	59,30	57,88	60,15	318M	18.821
21/02/2025	-3,67%	-2,25	58,98	61,33	58,78	61,86	522M	20.394
20/02/2025	0,57%	0,35	61,23	61,00	60,20	61,57	251M	14.789
19/02/2025	0,66%	0,40	60,88	60,10	59,90	61,20	240M	17.363
18/02/2025	0,02%	0,01	60,48	60,50	59,79	60,75	191M	14.220
17/02/2025	0,20%	0,12	60,47	60,39	58,78	60,92	432M	23.058
14/02/2025	-0,21%	-0,13	60,35	60,76	60,07	60,95	230M	19.391
13/02/2025	1,65%	0,98	60,48	59,77	59,20	60,67	310M	20.597
12/02/2025	-1,03%	-0,62	59,50	59,65	58,97	59,96	305M	25.966
11/02/2025	-1,39%	-0,85	60,12	61,06	59,62	61,32	330M	19.647
10/02/2025	-2,13%	-1,33	60,97	62,30	60,75	62,70	348M	19.231
07/02/2025	-3,41%	-2,20	62,30	64,25	62,30	65,20	360M	24.502
06/02/2025	-2,82%	-1,87	64,50	66,01	63,63	66,21	674M	40.090
05/02/2025	15,51%	8,91	66,37	61,50	61,01	66,58	1.423M	77.275
04/02/2025	-3,30%	-1,96	57,46	59,42	57,18	59,60	387M	25.035
03/02/2025	-0,47%	-0,28	59,42	59,85	58,06	59,90	364M	28.088
31/01/2025	-0,57%	-0,34	59,70	60,28	59,46	60,90	319M	16.386
30/01/2025	1,44%	0,85	60,04	59,30	59,29	60,36	270M	20.069
29/01/2025	-0,30%	-0,18	59,19	59,83	58,90	59,94	239M	17.755
28/01/2025	0,35%	0,21	59,37	59,80	58,91	60,15	284M	25.317
27/01/2025	-2,97%	-1,81	59,16	61,15	58,78	61,48	433M	33.994
24/01/2025	-1,23%	-0,76	60,97	61,90	60,34	62,10	262M	22.895
23/01/2025	0,95%	0,58	61,73	61,75	61,00	62,25	269M	22.202
22/01/2025	-2,10%	-1,31	61,15	62,15	60,75	62,90	290M	19.957
21/01/2025	2,87%	1,74	62,46	60,50	60,39	62,72	341M	23.541
20/01/2025	1,40%	0,84	60,72	60,00	59,55	60,75	116M	10.081
17/01/2025	-0,42%	-0,25	59,88	60,10	59,36	60,72	291M	22.801
16/01/2025	3,57%	2,07	60,13	58,08	58,02	60,14	435M	29.056
15/01/2025	2,04%	1,16	58,06	57,41	57,25	58,79	348M	27.333
14/01/2025	0,62%	0,35	56,90	56,55	55,81	57,37	280M	20.212
13/01/2025	-1,31%	-0,75	56,55	57,09	56,30	58,06	242M	19.502
10/01/2025	-0,09%	-0,05	57,30	57,30	56,32	57,41	293M	22.109
09/01/2025	0,19%	0,11	57,35	57,38	56,90	57,72	125M	11.740
08/01/2025	-1,40%	-0,81	57,24	58,35	57,21	58,98	293M	23.894
07/01/2025	2,07%	1,18	58,05	57,22	56,92	58,22	361M	25.651
06/01/2025	-0,28%	-0,16	56,87	57,32	56,34	57,65	206M	16.070
03/01/2025	-1,33%	-0,77	57,03	57,79	57,03	58,00	241M	20.461
02/01/2025	2,87%	1,61	57,80	56,50	56,39	57,98	373M	28.301
30/12/2024	-0,25%	-0,14	56,19	56,84	55,80	57,09	230M	17.134
27/12/2024	0,16%	0,09	56,33	56,40	55,87	56,70	221M	18.155
26/12/2024	1,24%	0,69	56,24	55,00	54,54	56,31	216M	17.090
23/12/2024	1,07%	0,59	55,55	54,48	54,44	56,00	261M	19.896
20/12/2024	-1,80%	-1,01	54,96	55,73	54,81	56,20	501M	25.284
19/12/2024	1,43%	0,79	55,97	55,47	55,44	56,50	262M	20.366
18/12/2024	-2,77%	-1,57	55,18	56,45	55,03	56,85	441M	34.401
17/12/2024	1,98%	1,10	56,75	56,39	55,72	57,18	424M	28.941
16/12/2024	0,38%	0,21	55,65	56,07	55,05	56,21	309M	21.036
13/12/2024	0,36%	0,20	55,44	55,58	54,88	56,14	249M	13.227
12/12/2024	-2,99%	-1,70	55,24	56,70	55,05	56,86	222M	18.977
11/12/2024	1,95%	1,09	56,94	56,21	56,05	57,40	469M	25.206
10/12/2024	-1,05%	-0,59	55,85	57,06	55,77	57,10	182M	11.949
09/12/2024	-1,54%	-0,88	56,44	57,42	56,44	58,00	211M	17.100
06/12/2024	1,70%	0,96	57,32	56,40	55,88	57,70	243M	20.936
05/12/2024	0,34%	0,19	56,36	56,25	56,06	56,90	209M	14.883
04/12/2024	0,16%	0,09	56,17	56,10	55,15	56,24	510M	27.429
03/12/2024	-2,66%	-1,53	56,08	57,55	55,88	58,38	400M	30.380
02/12/2024	-0,89%	-0,52	57,61	57,96	57,53	58,82	232M	17.989
29/11/2024	2,59%	1,47	58,13	56,71	56,27	58,32	430M	22.072
28/11/2024	-0,05%	-0,03	56,66	56,74	56,29	57,79	253M	19.444
27/11/2024	-	-	56,69	58,60	56,57	58,78	348M	24.439

Date,Open,High,Low,Close,Volume
13-Jun-25,67.95,69.10,66.40,66.44,396695170
12-Jun-25,66.73,69.14,65.34,68.86,342342433
11-Jun-25,66.15,66.93,64.74,66.03,269351516
10-Jun-25,67.87,67.87,65.72,65.86,270501894
09-Jun-25,64.03,67.86,63.91,67.50,399318849
06-Jun-25,66.99,66.99,64.41,64.51,362187134
05-Jun-25,67.07,67.50,66.01,66.70,206462024
04-Jun-25,65.53,68.58,65.11,67.44,356340103
03-Jun-25,65.37,66.17,64.81,64.81,129171015
02-Jun-25,66.00,66.13,65.15,65.39,131062573
30-May-25,66.70,66.83,64.62,65.49,322369517
29-May-25,66.50,67.17,65.62,66.43,199353047
28-May-25,68.38,68.67,66.46,66.90,232616795
27-May-25,67.82,68.56,67.53,68.40,267763299
26-May-25,67.13,67.52,66.70,67.00,71764273
23-May-25,67.00,67.33,65.97,67.13,232941573
22-May-25,66.97,67.89,66.63,67.03,168518568
21-May-25,68.60,68.94,67.08,67.19,168323773
20-May-25,70.70,70.80,68.50,68.78,236254504
19-May-25,68.82,70.76,68.69,70.65,253359007
16-May-25,69.21,69.81,68.06,68.75,263399724
15-May-25,69.00,70.20,68.70,69.85,154138738
14-May-25,69.57,70.54,69.09,69.57,250299592
13-May-25,68.02,69.57,67.98,69.32,205778066
12-May-25,68.50,68.65,66.52,68.11,226315516
09-May-25,69.50,70.09,67.10,67.70,261462638
08-May-25,68.31,70.84,67.75,69.46,425582319
07-May-25,66.61,67.92,65.87,67.35,305727519
06-May-25,66.10,67.27,62.44,66.46,782886430
05-May-25,66.11,67.28,65.00,65.93,303058395
02-May-25,64.73,66.66,63.99,66.12,197625538
30-Apr-25,63.90,65.21,63.18,64.92,248488064
29-Apr-25,64.11,64.46,63.37,64.07,138684213
28-Apr-25,63.76,64.80,62.95,64.05,171869914
25-Apr-25,63.31,63.77,62.76,63.52,230827903
24-Apr-25,63.12,63.80,62.31,63.21,224577756
23-Apr-25,62.23,63.70,61.81,63.12,268373975
22-Apr-25,62.90,62.90,60.16,60.97,296206433
17-Apr-25,62.65,63.66,62.12,63.15,297532764
16-Apr-25,65.00,65.08,62.17,62.41,357395526
15-Apr-25,63.51,65.56,63.51,64.65,377362445
14-Apr-25,61.85,63.45,61.81,62.73,323005419
11-Apr-25,61.19,61.88,59.65,60.71,242109896
10-Apr-25,62.52,62.60,60.26,60.92,314257798
09-Apr-25,59.86,63.12,58.50,62.45,501093097
08-Apr-25,61.24,62.24,60.07,60.60,505718278
07-Apr-25,58.53,61.45,58.12,60.11,537634531
04-Apr-25,62.45,62.60,59.75,60.01,698112748
03-Apr-25,64.40,67.94,63.09,63.36,919831543
02-Apr-25,66.13,66.42,64.32,64.87,319726827
01-Apr-25,66.06,66.06,64.00,65.74,358871659
31-Mar-25,66.15,66.23,63.81,65.75,391955758
28-Mar-25,68.35,69.07,66.08,66.36,301489473
27-Mar-25,70.00,70.00,68.04,68.32,371893569
26-Mar-25,69.98,70.44,68.82,69.33,315233360
25-Mar-25,71.62,72.00,69.40,69.74,354458689
24-Mar-25,74.75,74.85,70.50,71.25,525519453
21-Mar-25,73.78,75.99,73.23,74.76,725137688
20-Mar-25,79.30,79.33,72.72,73.96,827595290
19-Mar-25,78.20,79.83,77.97,79.29,528024632
18-Mar-25,77.03,78.38,77.03,78.03,606163152
17-Mar-25,75.44,78.18,74.76,77.41,633196182
14-Mar-25,74.55,76.13,73.69,74.88,424136736
13-Mar-25,73.00,74.50,72.83,73.85,306916715
12-Mar-25,73.13,74.15,72.41,72.96,460169180
11-Mar-25,74.35,74.35,72.75,73.22,553161748
10-Mar-25,73.16,74.82,72.92,74.25,705631726
07-Mar-25,74.57,74.90,72.80,73.68,539252696
06-Mar-25,75.55,76.37,74.09,74.72,976670688
05-Mar-25,72.00,76.15,71.61,75.85,1037837932
28-Feb-25,68.03,70.05,67.80,69.72,917785549
27-Feb-25,64.21,70.31,62.72,68.90,1698843233
26-Feb-25,61.22,62.49,60.71,61.45,343850973
25-Feb-25,60.96,62.85,60.46,60.62,437300220
24-Feb-25,59.30,60.15,57.88,59.89,317571902
21-Feb-25,61.33,61.86,58.78,58.98,521917947
20-Feb-25,61.00,61.57,60.20,61.23,250549482
19-Feb-25,60.10,61.20,59.90,60.88,240484134
18-Feb-25,60.50,60.75,59.79,60.48,190523538
17-Feb-25,60.39,60.92,58.78,60.47,432464238
14-Feb-25,60.76,60.95,60.07,60.35,230463395
13-Feb-25,59.77,60.67,59.20,60.48,310253950
12-Feb-25,59.65,59.96,58.97,59.50,305332612
11-Feb-25,61.06,61.32,59.62,60.12,329851675
10-Feb-25,62.30,62.70,60.75,60.97,347582516
07-Feb-25,64.25,65.20,62.30,62.30,360410122
06-Feb-25,66.01,66.21,63.63,64.50,674131222
05-Feb-25,61.50,66.58,61.01,66.37,1423064975
04-Feb-25,59.42,59.60,57.18,57.46,387350501
03-Feb-25,59.85,59.90,58.06,59.42,364433702
31-Jan-25,60.28,60.90,59.46,59.70,319075510
30-Jan-25,59.30,60.36,59.29,60.04,270118349
29-Jan-25,59.83,59.94,58.90,59.19,238724870
28-Jan-25,59.80,60.15,58.91,59.37,283639062
27-Jan-25,61.15,61.48,58.78,59.16,433050747
24-Jan-25,61.90,62.10,60.34,60.97,262010287
23-Jan-25,61.75,62.25,61.00,61.73,269423680
22-Jan-25,62.15,62.90,60.75,61.15,290085819
21-Jan-25,60.50,62.72,60.39,62.46,340681173
20-Jan-25,60.00,60.75,59.55,60.72,115725304
17-Jan-25,60.10,60.72,59.36,59.88,290663647
16-Jan-25,58.08,60.14,58.02,60.13,435367729
15-Jan-25,57.41,58.79,57.25,58.06,347532360
14-Jan-25,56.55,57.37,55.81,56.90,279761030
13-Jan-25,57.09,58.06,56.30,56.55,242499719
10-Jan-25,57.30,57.41,56.32,57.30,292990235
09-Jan-25,57.38,57.72,56.90,57.35,125223285
08-Jan-25,58.35,58.98,57.21,57.24,292887318
07-Jan-25,57.22,58.22,56.92,58.05,360579691
06-Jan-25,57.32,57.65,56.34,56.87,206138946
03-Jan-25,57.79,58.00,57.03,57.03,240668597
02-Jan-25,56.50,57.98,56.39,57.80,372685107
30-Dec-24,56.84,57.09,55.80,56.19,229631302
27-Dec-24,56.40,56.70,55.87,56.33,221299542
26-Dec-24,55.00,56.31,54.54,56.24,216499374
23-Dec-24,54.48,56.00,54.44,55.55,260583784
20-Dec-24,55.73,56.20,54.81,54.96,501320053
19-Dec-24,55.47,56.50,55.44,55.97,261651171
18-Dec-24,56.45,56.85,55.03,55.18,440961024
17-Dec-24,56.39,57.18,55.72,56.75,423610690
16-Dec-24,56.07,56.21,55.05,55.65,308840584
13-Dec-24,55.58,56.14,54.88,55.44,248851766
12-Dec-24,56.70,56.86,55.05,55.24,221614553
11-Dec-24,56.21,57.40,56.05,56.94,469396172
10-Dec-24,57.06,57.10,55.77,55.85,181580074
09-Dec-24,57.42,58.00,56.44,56.44,211181781
06-Dec-24,56.40,57.70,55.88,57.32,243057326
05-Dec-24,56.25,56.90,56.06,56.36,209110680
04-Dec-24,56.10,56.24,55.15,56.17,510052714
03-Dec-24,57.55,58.38,55.88,56.08,400084682
02-Dec-24,57.96,58.82,57.53,57.61,231867809
29-Nov-24,56.71,58.32,56.27,58.13,429577674
28-Nov-24,56.74,57.79,56.29,56.66,252629145
27-Nov-24,58.60,58.78,56.57,56.69,347602026

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EMBR3