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
05/12/2023	0,96%	0,22	23,22	23,00	22,86	23,39	171M	14.278
04/12/2023	0,70%	0,16	23,00	22,96	22,92	23,36	207M	20.921
01/12/2023	6,23%	1,34	22,84	21,55	21,54	22,85	357M	31.946
30/11/2023	5,44%	1,11	21,50	20,61	20,54	21,62	281M	25.240
29/11/2023	2,36%	0,47	20,39	20,09	19,89	20,44	96M	8.980
28/11/2023	-1,73%	-0,35	19,92	20,30	19,85	20,53	111M	9.188
27/11/2023	1,25%	0,25	20,27	20,09	19,99	20,27	45M	8.347
24/11/2023	-0,50%	-0,10	20,02	19,96	19,80	20,07	36M	6.643
23/11/2023	0,10%	0,02	20,12	20,27	19,91	20,50	81M	7.379
22/11/2023	1,93%	0,38	20,10	19,84	19,84	20,23	148M	15.729
21/11/2023	-1,25%	-0,25	19,72	20,02	19,72	20,17	110M	11.536

20/11/2023	0,40%	0,08	19,97	19,87	19,77	20,08	79M	7.861
17/11/2023	1,07%	0,21	19,89	19,75	19,66	19,93	78M	12.261
16/11/2023	0,92%	0,18	19,68	19,49	19,49	20,00	185M	22.601
14/11/2023	2,47%	0,47	19,50	19,05	19,05	19,72	244M	25.957
13/11/2023	-1,14%	-0,22	19,03	19,25	18,97	19,33	72M	9.293
10/11/2023	2,12%	0,40	19,25	18,89	18,89	19,40	98M	11.715
09/11/2023	-1,15%	-0,22	18,85	19,21	18,82	19,48	136M	14.284
08/11/2023	3,92%	0,72	19,07	18,40	18,40	19,15	145M	16.003
07/11/2023	-1,45%	-0,27	18,35	18,62	18,14	18,72	121M	18.264
06/11/2023	-0,21%	-0,04	18,62	18,88	18,26	18,99	115M	14.815
03/11/2023	3,96%	0,71	18,66	18,09	18,07	18,70	152M	18.373
01/11/2023	2,05%	0,36	17,95	17,58	17,58	17,98	65M	11.014
31/10/2023	1,21%	0,21	17,59	17,38	17,26	17,68	37M	5.702
30/10/2023	0,06%	0,01	17,38	17,45	17,15	17,53	73M	11.433
27/10/2023	-3,23%	-0,58	17,37	18,05	17,37	18,29	162M	14.279
26/10/2023	1,70%	0,30	17,95	17,76	17,69	18,03	83M	10.880
25/10/2023	-0,79%	-0,14	17,65	17,79	17,60	17,96	91M	12.573
24/10/2023	-0,61%	-0,11	17,79	18,04	17,72	18,10	123M	10.913
23/10/2023	0,85%	0,15	17,90	17,67	17,39	18,06	85M	12.067
20/10/2023	-0,45%	-0,08	17,75	17,72	17,41	17,92	168M	21.377
19/10/2023	0,00%	0,00	17,83	17,84	17,64	18,05	142M	13.820
18/10/2023	0,79%	0,14	17,83	17,52	17,36	18,03	156M	18.506
17/10/2023	0,57%	0,10	17,69	17,52	17,42	17,95	68M	11.777
16/10/2023	3,41%	0,58	17,59	17,37	17,29	17,73	119M	15.152
13/10/2023	-2,63%	-0,46	17,01	17,38	16,94	17,48	88M	12.617
11/10/2023	0,46%	0,08	17,47	17,44	17,34	17,58	64M	6.538
10/10/2023	3,51%	0,59	17,39	16,88	16,83	17,51	92M	11.384
09/10/2023	0,48%	0,08	16,80	16,71	16,45	16,80	67M	12.269
06/10/2023	0,30%	0,05	16,72	16,55	16,22	16,90	81M	13.886
05/10/2023	-0,24%	-0,04	16,67	16,71	16,47	17,09	63M	11.499
04/10/2023	-1,24%	-0,21	16,71	16,99	16,71	16,99	77M	10.747
03/10/2023	-1,34%	-0,23	16,92	16,98	16,83	17,19	89M	12.429
02/10/2023	-0,41%	-0,07	17,15	17,18	17,10	17,33	45M	5.530
29/09/2023	0,41%	0,07	17,22	17,39	17,18	17,50	82M	10.565
28/09/2023	1,18%	0,20	17,15	16,89	16,73	17,23	73M	10.141
27/09/2023	-0,99%	-0,17	16,95	17,15	16,55	17,28	107M	15.405
26/09/2023	0,12%	0,02	17,12	17,11	17,00	17,45	110M	12.566
25/09/2023	-2,56%	-0,45	17,10	17,55	17,10	17,57	109M	15.438
22/09/2023	-0,06%	-0,01	17,55	17,57	17,45	17,67	117M	12.232
21/09/2023	-2,01%	-0,36	17,56	17,78	17,39	17,80	169M	15.464
20/09/2023	2,11%	0,37	17,92	17,80	17,64	18,18	114M	11.967
19/09/2023	-2,23%	-0,40	17,55	18,08	17,50	18,11	106M	8.971
18/09/2023	1,30%	0,23	17,95	17,93	17,71	18,04	92M	8.113
15/09/2023	-0,39%	-0,07	17,72	17,95	17,72	18,13	130M	8.724
14/09/2023	-2,63%	-0,48	17,79	18,43	17,66	18,43	160M	13.572
13/09/2023	0,88%	0,16	18,27	18,11	18,01	18,49	102M	15.519
12/09/2023	-1,15%	-0,21	18,11	18,32	18,11	18,57	85M	9.925
11/09/2023	-0,65%	-0,12	18,32	18,55	17,96	18,58	142M	13.472
08/09/2023	-5,00%	-0,97	18,44	19,37	18,34	19,39	150M	12.938
06/09/2023	-0,15%	-0,03	19,41	19,56	19,28	19,91	113M	9.809
05/09/2023	-2,70%	-0,54	19,44	19,97	19,25	19,97	159M	13.709
04/09/2023	0,91%	0,18	19,98	19,87	19,84	20,17	80M	6.541
01/09/2023	1,59%	0,31	19,80	19,59	19,40	19,81	111M	11.217
31/08/2023	0,88%	0,17	19,49	19,22	19,07	19,52	129M	18.252
30/08/2023	1,42%	0,27	19,32	19,18	19,14	19,59	115M	14.607
29/08/2023	0,16%	0,03	19,05	19,10	19,01	19,50	153M	16.334
28/08/2023	2,87%	0,53	19,02	18,50	18,50	19,02	88M	10.488
25/08/2023	-1,12%	-0,21	18,49	18,64	18,36	18,78	91M	12.982
24/08/2023	-3,41%	-0,66	18,70	19,40	18,67	19,48	165M	17.837
23/08/2023	1,20%	0,23	19,36	19,11	19,08	19,69	211M	18.563
22/08/2023	2,14%	0,40	19,13	18,80	18,67	19,20	133M	13.650
21/08/2023	0,21%	0,04	18,73	18,65	18,36	18,74	96M	11.433
18/08/2023	1,58%	0,29	18,69	18,44	18,39	18,75	151M	12.446
17/08/2023	1,04%	0,19	18,40	18,24	17,83	18,42	121M	15.426
16/08/2023	-0,05%	-0,01	18,21	18,10	17,66	18,34	115M	15.357
15/08/2023	0,00%	0,00	18,22	18,26	17,90	18,42	96M	12.561
14/08/2023	-1,30%	-0,24	18,22	18,69	17,51	19,52	372M	38.595
11/08/2023	2,38%	0,43	18,46	18,03	17,96	18,46	101M	9.648
10/08/2023	0,00%	0,00	18,03	18,12	17,90	18,32	70M	7.707
09/08/2023	0,00%	0,00	18,03	18,01	17,71	18,09	62M	10.975
08/08/2023	0,84%	0,15	18,03	17,70	17,66	18,12	92M	13.863
07/08/2023	2,17%	0,38	17,88	17,40	17,24	17,94	125M	15.406
04/08/2023	-4,99%	-0,92	17,50	18,39	17,50	18,78	185M	23.169
03/08/2023	-1,34%	-0,25	18,42	18,60	18,38	18,87	76M	10.095
02/08/2023	-0,43%	-0,08	18,67	18,60	18,37	18,79	83M	8.294
01/08/2023	1,30%	0,24	18,75	18,43	18,35	19,13	208M	20.342
31/07/2023	0,76%	0,14	18,51	18,48	18,35	18,70	69M	8.095
28/07/2023	1,32%	0,24	18,37	18,12	18,11	18,50	73M	11.056
27/07/2023	-0,38%	-0,07	18,13	18,34	17,98	18,48	82M	12.969
26/07/2023	-0,11%	-0,02	18,20	18,26	17,90	18,55	132M	13.392
25/07/2023	-0,87%	-0,16	18,22	18,64	18,08	18,68	121M	13.946
24/07/2023	4,37%	0,77	18,38	17,70	17,70	18,47	127M	18.496
21/07/2023	2,50%	0,43	17,61	17,28	17,16	17,70	161M	17.874
20/07/2023	-1,21%	-0,21	17,18	17,40	17,18	17,60	76M	13.214
19/07/2023	0,40%	0,07	17,39	17,33	17,08	17,57	72M	10.041
18/07/2023	-1,03%	-0,18	17,32	17,42	16,96	17,66	85M	11.285
17/07/2023	0,29%	0,05	17,50	17,42	17,34	17,60	91M	11.295
14/07/2023	-2,84%	-0,51	17,45	17,81	17,40	17,98	80M	10.156
13/07/2023	1,35%	0,24	17,96	17,73	17,60	18,25	80M	9.614
12/07/2023	-1,45%	-0,26	17,72	18,13	17,72	18,13	68M	12.094
11/07/2023	-0,83%	-0,15	17,98	18,01	17,79	18,09	89M	14.149
10/07/2023	-0,55%	-0,10	18,13	18,14	18,05	18,39	77M	9.480
07/07/2023	-1,99%	-0,37	18,23	18,80	18,23	18,80	138M	14.609
06/07/2023	-0,80%	-0,15	18,60	18,66	18,37	18,87	96M	13.159
05/07/2023	2,46%	0,45	18,75	18,28	18,13	18,89	98M	12.394
04/07/2023	-0,54%	-0,10	18,30	18,28	18,24	18,38	56M	6.917
03/07/2023	-0,76%	-0,14	18,40	18,40	18,33	18,69	124M	14.321
30/06/2023	0,60%	0,11	18,54	18,59	18,52	18,78	163M	17.225
29/06/2023	1,38%	0,25	18,43	18,18	18,12	18,58	180M	19.747
28/06/2023	4,30%	0,75	18,18	17,43	17,41	18,26	230M	23.139
27/06/2023	2,17%	0,37	17,43	17,27	16,94	17,50	169M	18.484
26/06/2023	-1,44%	-0,25	17,06	17,36	16,86	17,36	202M	20.076
23/06/2023	0,23%	0,04	17,31	17,43	17,07	17,43	154M	16.591
22/06/2023	-3,14%	-0,56	17,27	17,80	17,06	17,80	237M	27.557
21/06/2023	-7,42%	-1,43	17,83	19,29	17,73	19,38	517M	42.586
20/06/2023	-4,65%	-0,94	19,26	20,24	19,19	20,29	374M	47.763
19/06/2023	0,35%	0,07	20,20	20,24	19,94	20,88	193M	19.388
16/06/2023	-2,04%	-0,42	20,13	20,55	19,90	20,58	209M	24.002
15/06/2023	0,74%	0,15	20,55	20,36	20,28	20,62	169M	24.732
14/06/2023	1,59%	0,32	20,40	20,10	20,05	20,41	249M	33.888
13/06/2023	2,08%	0,41	20,08	19,66	19,66	20,28	230M	29.340
12/06/2023	0,82%	0,16	19,67	19,57	19,33	19,88	125M	14.876
09/06/2023	1,40%	0,27	19,51	19,36	19,27	19,72	125M	18.382
07/06/2023	-1,59%	-0,31	19,24	19,48	19,17	19,75	130M	19.215
06/06/2023	0,51%	0,10	19,55	19,58	19,42	19,78	102M	17.832
05/06/2023	-0,21%	-0,04	19,45	19,64	19,20	19,70	113M	17.795
02/06/2023	0,15%	0,03	19,49	19,68	19,40	19,95	175M	21.186
01/06/2023	2,31%	0,44	19,46	18,96	18,88	19,58	227M	25.494
31/05/2023	0,74%	0,14	19,02	18,87	18,56	19,51	199M	21.511
30/05/2023	0,37%	0,07	18,88	18,99	18,68	19,16	151M	15.799
29/05/2023	1,79%	0,33	18,81	18,58	18,57	18,94	69M	8.726
26/05/2023	2,21%	0,40	18,48	18,01	18,01	18,56	135M	21.733
25/05/2023	-	-	18,08	17,51	17,51	18,16	135M	18.724

Date,Open,High,Low,Close,Volume
05-Dec-23,23.00,23.39,22.86,23.22,170770339
04-Dec-23,22.96,23.36,22.92,23.00,207025178
01-Dec-23,21.55,22.85,21.54,22.84,357031439
30-Nov-23,20.61,21.62,20.54,21.50,280549282
29-Nov-23,20.09,20.44,19.89,20.39,95681425
28-Nov-23,20.30,20.53,19.85,19.92,110560311
27-Nov-23,20.09,20.27,19.99,20.27,45342749
24-Nov-23,19.96,20.07,19.80,20.02,35697956
23-Nov-23,20.27,20.50,19.91,20.12,80984368
22-Nov-23,19.84,20.23,19.84,20.10,148042446
21-Nov-23,20.02,20.17,19.72,19.72,110490012
20-Nov-23,19.87,20.08,19.77,19.97,78880765
17-Nov-23,19.75,19.93,19.66,19.89,78431460
16-Nov-23,19.49,20.00,19.49,19.68,184968150
14-Nov-23,19.05,19.72,19.05,19.50,244124065
13-Nov-23,19.25,19.33,18.97,19.03,71750249
10-Nov-23,18.89,19.40,18.89,19.25,98457719
09-Nov-23,19.21,19.48,18.82,18.85,136193979
08-Nov-23,18.40,19.15,18.40,19.07,145024410
07-Nov-23,18.62,18.72,18.14,18.35,120785939
06-Nov-23,18.88,18.99,18.26,18.62,114684762
03-Nov-23,18.09,18.70,18.07,18.66,151819783
01-Nov-23,17.58,17.98,17.58,17.95,65095090
31-Oct-23,17.38,17.68,17.26,17.59,37254003
30-Oct-23,17.45,17.53,17.15,17.38,72814820
27-Oct-23,18.05,18.29,17.37,17.37,162013872
26-Oct-23,17.76,18.03,17.69,17.95,83028997
25-Oct-23,17.79,17.96,17.60,17.65,90890391
24-Oct-23,18.04,18.10,17.72,17.79,123086006
23-Oct-23,17.67,18.06,17.39,17.90,84981242
20-Oct-23,17.72,17.92,17.41,17.75,167679487
19-Oct-23,17.84,18.05,17.64,17.83,142065160
18-Oct-23,17.52,18.03,17.36,17.83,156010225
17-Oct-23,17.52,17.95,17.42,17.69,68446672
16-Oct-23,17.37,17.73,17.29,17.59,119266463
13-Oct-23,17.38,17.48,16.94,17.01,87800935
11-Oct-23,17.44,17.58,17.34,17.47,63825326
10-Oct-23,16.88,17.51,16.83,17.39,91715715
09-Oct-23,16.71,16.80,16.45,16.80,66869524
06-Oct-23,16.55,16.90,16.22,16.72,80948034
05-Oct-23,16.71,17.09,16.47,16.67,63254485
04-Oct-23,16.99,16.99,16.71,16.71,77439094
03-Oct-23,16.98,17.19,16.83,16.92,89026600
02-Oct-23,17.18,17.33,17.10,17.15,45018027
29-Sep-23,17.39,17.50,17.18,17.22,81841477
28-Sep-23,16.89,17.23,16.73,17.15,72933715
27-Sep-23,17.15,17.28,16.55,16.95,106972475
26-Sep-23,17.11,17.45,17.00,17.12,110120889
25-Sep-23,17.55,17.57,17.10,17.10,109488481
22-Sep-23,17.57,17.67,17.45,17.55,116656288
21-Sep-23,17.78,17.80,17.39,17.56,169043556
20-Sep-23,17.80,18.18,17.64,17.92,114178038
19-Sep-23,18.08,18.11,17.50,17.55,105973734
18-Sep-23,17.93,18.04,17.71,17.95,92108231
15-Sep-23,17.95,18.13,17.72,17.72,130492423
14-Sep-23,18.43,18.43,17.66,17.79,159829761
13-Sep-23,18.11,18.49,18.01,18.27,102252533
12-Sep-23,18.32,18.57,18.11,18.11,84996676
11-Sep-23,18.55,18.58,17.96,18.32,141881430
08-Sep-23,19.37,19.39,18.34,18.44,150296877
06-Sep-23,19.56,19.91,19.28,19.41,112575908
05-Sep-23,19.97,19.97,19.25,19.44,158686789
04-Sep-23,19.87,20.17,19.84,19.98,80477402
01-Sep-23,19.59,19.81,19.40,19.80,111113099
31-Aug-23,19.22,19.52,19.07,19.49,128542404
30-Aug-23,19.18,19.59,19.14,19.32,115347909
29-Aug-23,19.10,19.50,19.01,19.05,153499628
28-Aug-23,18.50,19.02,18.50,19.02,87853320
25-Aug-23,18.64,18.78,18.36,18.49,91448362
24-Aug-23,19.40,19.48,18.67,18.70,164686119
23-Aug-23,19.11,19.69,19.08,19.36,211335494
22-Aug-23,18.80,19.20,18.67,19.13,133362795
21-Aug-23,18.65,18.74,18.36,18.73,95586598
18-Aug-23,18.44,18.75,18.39,18.69,150635014
17-Aug-23,18.24,18.42,17.83,18.40,120719137
16-Aug-23,18.10,18.34,17.66,18.21,115039693
15-Aug-23,18.26,18.42,17.90,18.22,96063763
14-Aug-23,18.69,19.52,17.51,18.22,372484062
11-Aug-23,18.03,18.46,17.96,18.46,100587535
10-Aug-23,18.12,18.32,17.90,18.03,70031636
09-Aug-23,18.01,18.09,17.71,18.03,62206314
08-Aug-23,17.70,18.12,17.66,18.03,91688090
07-Aug-23,17.40,17.94,17.24,17.88,124697192
04-Aug-23,18.39,18.78,17.50,17.50,185066791
03-Aug-23,18.60,18.87,18.38,18.42,75719328
02-Aug-23,18.60,18.79,18.37,18.67,82959395
01-Aug-23,18.43,19.13,18.35,18.75,208014248
31-Jul-23,18.48,18.70,18.35,18.51,68812086
28-Jul-23,18.12,18.50,18.11,18.37,73202433
27-Jul-23,18.34,18.48,17.98,18.13,81702699
26-Jul-23,18.26,18.55,17.90,18.20,132209362
25-Jul-23,18.64,18.68,18.08,18.22,121116448
24-Jul-23,17.70,18.47,17.70,18.38,126749046
21-Jul-23,17.28,17.70,17.16,17.61,160522837
20-Jul-23,17.40,17.60,17.18,17.18,76463147
19-Jul-23,17.33,17.57,17.08,17.39,71903222
18-Jul-23,17.42,17.66,16.96,17.32,84747250
17-Jul-23,17.42,17.60,17.34,17.50,91190597
14-Jul-23,17.81,17.98,17.40,17.45,80282647
13-Jul-23,17.73,18.25,17.60,17.96,80027329
12-Jul-23,18.13,18.13,17.72,17.72,68497707
11-Jul-23,18.01,18.09,17.79,17.98,88953471
10-Jul-23,18.14,18.39,18.05,18.13,77185659
07-Jul-23,18.80,18.80,18.23,18.23,137875777
06-Jul-23,18.66,18.87,18.37,18.60,95870575
05-Jul-23,18.28,18.89,18.13,18.75,98011559
04-Jul-23,18.28,18.38,18.24,18.30,56454104
03-Jul-23,18.40,18.69,18.33,18.40,123610223
30-Jun-23,18.59,18.78,18.52,18.54,163094572
29-Jun-23,18.18,18.58,18.12,18.43,179857363
28-Jun-23,17.43,18.26,17.41,18.18,230016838
27-Jun-23,17.27,17.50,16.94,17.43,169082203
26-Jun-23,17.36,17.36,16.86,17.06,201518932
23-Jun-23,17.43,17.43,17.07,17.31,153804580
22-Jun-23,17.80,17.80,17.06,17.27,236774115
21-Jun-23,19.29,19.38,17.73,17.83,516625302
20-Jun-23,20.24,20.29,19.19,19.26,373780589
19-Jun-23,20.24,20.88,19.94,20.20,192555412
16-Jun-23,20.55,20.58,19.90,20.13,208949781
15-Jun-23,20.36,20.62,20.28,20.55,169337382
14-Jun-23,20.10,20.41,20.05,20.40,248840176
13-Jun-23,19.66,20.28,19.66,20.08,230177572
12-Jun-23,19.57,19.88,19.33,19.67,124880773
09-Jun-23,19.36,19.72,19.27,19.51,124855401
07-Jun-23,19.48,19.75,19.17,19.24,129525138
06-Jun-23,19.58,19.78,19.42,19.55,102168732
05-Jun-23,19.64,19.70,19.20,19.45,112947525
02-Jun-23,19.68,19.95,19.40,19.49,175052266
01-Jun-23,18.96,19.58,18.88,19.46,226712879
31-May-23,18.87,19.51,18.56,19.02,199282942
30-May-23,18.99,19.16,18.68,18.88,151028382
29-May-23,18.58,18.94,18.57,18.81,69468678
26-May-23,18.01,18.56,18.01,18.48,134758056
25-May-23,17.51,18.16,17.51,18.08,135166134

*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