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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/20190,16%0,0319,3319,3018,8819,3346M7.710
14/02/20192,82%0,5319,3018,7818,6119,3864M9.504
13/02/20190,75%0,1418,7718,6718,4818,8369M15.996
12/02/2019-0,21%-0,0418,6318,8918,3918,9147M9.714
11/02/2019-1,43%-0,2718,6719,1018,6519,1042M8.553
08/02/20192,93%0,5418,9418,4618,2718,9492M15.943
07/02/2019-3,11%-0,5918,4019,0318,3019,2195M14.799
06/02/2019-3,26%-0,6418,9919,5218,9119,6066M10.248
05/02/20191,03%0,2019,6319,5019,2819,7557M9.399
04/02/20190,83%0,1619,4319,3219,2519,5048M8.376
01/02/2019-0,36%-0,0719,2719,5019,1719,6067M14.797
31/01/2019-0,41%-0,0819,3419,4419,3019,6073M12.575
30/01/20191,36%0,2619,4219,1719,1719,7580M12.235
29/01/2019-0,52%-0,1019,1619,4919,1619,4955M8.685
28/01/2019-2,08%-0,4119,2619,7919,2619,8595M13.981
24/01/20191,08%0,2119,6719,5719,5119,8779M12.563
23/01/2019-0,10%-0,0219,4619,5519,4219,7958M9.624
22/01/2019-3,28%-0,6619,4819,9919,4820,1195M12.893
21/01/20191,46%0,2920,1419,7019,5620,3560M6.746
18/01/2019-3,03%-0,6219,8520,5719,6420,57169M21.791
17/01/2019-4,79%-1,0320,4721,3020,4721,33216M27.162
16/01/2019-1,19%-0,2621,5021,6920,5121,72266M21.078
15/01/20190,65%0,1421,7621,7921,5121,8073M8.893
14/01/20190,42%0,0921,6221,7021,4221,94106M14.138
11/01/20192,57%0,5421,5322,7521,5123,09409M39.157
10/01/2019-1,36%-0,2920,9921,2020,9321,3358M10.898
09/01/2019-0,37%-0,0821,2821,4221,0621,5063M10.075
08/01/20190,61%0,1321,3621,3221,0321,4854M9.976
07/01/20192,07%0,4321,2320,8420,5521,2365M9.485
04/01/2019-5,02%-1,1020,8021,7520,6121,81126M17.265
03/01/20191,67%0,3621,9021,5021,1821,9068M10.425
02/01/2019-0,65%-0,1421,5421,6721,3821,9577M13.818
28/12/20182,99%0,6321,6821,2221,0921,6872M9.828
27/12/2018-1,96%-0,4221,0521,2920,9121,5956M10.651
26/12/20180,00%0,0021,4721,4020,8221,6169M12.047
21/12/20185,50%1,1221,4720,5120,2721,50132M14.745
20/12/2018-2,16%-0,4520,3521,2620,3321,4172M11.076
19/12/2018-3,03%-0,6520,8021,8420,8021,9183M9.960
18/12/20180,94%0,2021,4521,6721,1221,96101M10.056
17/12/20182,51%0,5221,2520,9620,9622,32179M21.775
14/12/2018-0,34%-0,0720,7320,6520,4121,0943M7.818
13/12/2018-1,05%-0,2220,8021,0020,4221,0976M12.914
12/12/2018-0,05%-0,0121,0221,2721,0221,4367M13.818
11/12/20180,72%0,1521,0321,1520,8021,2963M11.315
10/12/20182,00%0,4120,8820,5020,2220,9981M11.805
07/12/2018-2,52%-0,5320,4720,6920,2821,3393M13.411
06/12/2018-2,33%-0,5021,0021,2420,8621,3773M13.652
05/12/20180,51%0,1121,5021,6721,3021,6725M4.558
04/12/2018-1,88%-0,4121,3921,9221,2922,1081M12.149
03/12/20180,00%0,0021,8022,0521,7122,4785M13.601
30/11/20180,23%0,0521,8021,7421,6022,1084M10.837
29/11/20180,05%0,0121,7521,5821,5822,4074M11.247
28/11/20181,21%0,2621,7421,4620,9321,8081M13.342
27/11/20181,13%0,2421,4821,3521,0221,6980M15.690
26/11/20181,77%0,3721,2421,0220,9121,4349M8.347
23/11/2018-1,60%-0,3420,8721,2020,6221,6966M9.123
22/11/20181,82%0,3821,2120,9320,9021,8047M7.394
21/11/20183,12%0,6320,8320,0920,0021,0072M10.888
19/11/2018-1,99%-0,4120,2020,6020,0320,6026M4.633
16/11/20180,19%0,0420,6120,6419,9320,6466M11.025
14/11/20180,83%0,1720,5720,4020,2120,7872M10.909
13/11/20180,10%0,0220,4020,3819,7820,8956M9.273
12/11/20180,00%0,0020,3820,2820,0320,5635M6.479
09/11/2018-0,83%-0,1720,3820,6620,0120,8652M9.310
08/11/2018-4,86%-1,0520,5521,6020,5021,8475M9.936
07/11/2018-0,83%-0,1821,6021,9521,3821,9659M9.374
06/11/2018-0,05%-0,0121,7821,7921,6122,0051M7.536
05/11/20182,44%0,5221,7921,5021,4222,0294M11.331
01/11/20181,62%0,3421,2721,1420,9421,5073M10.040
31/10/20183,05%0,6220,9320,5020,5021,2092M16.845
30/10/20184,80%0,9320,3119,2519,1220,75132M22.730
29/10/2018-1,32%-0,2619,3820,0719,2820,1793M17.805
26/10/20185,08%0,9519,6418,5118,5119,78114M18.310
25/10/20183,95%0,7118,6918,0817,9518,99104M14.141
24/10/2018-2,86%-0,5317,9818,5017,9818,5947M8.044
23/10/2018-0,43%-0,0818,5118,3618,2318,6553M10.943
22/10/2018-0,91%-0,1718,5918,8518,3618,9061M10.987
19/10/2018-0,37%-0,0718,7618,7918,2018,9179M9.639
18/10/2018-0,16%-0,0318,8318,9218,4119,0060M8.593
17/10/2018-0,16%-0,0318,8618,8618,5519,0953M9.365
16/10/20183,73%0,6818,8918,4018,2018,9334M8.101
15/10/2018-1,30%-0,2418,2118,4518,1718,5737M5.980
11/10/2018-2,69%-0,5118,4519,1018,4019,1461M11.468
10/10/20181,39%0,2618,9618,7018,5318,9633M5.117
09/10/2018-2,60%-0,5018,7019,2018,6219,2365M11.211
08/10/20180,10%0,0219,2020,0619,0620,49117M21.820
05/10/2018-3,47%-0,6919,1819,9619,1520,0041M6.589
04/10/2018-2,36%-0,4819,8720,3519,6020,3955M8.614
03/10/20182,42%0,4820,3520,1920,0120,61133M21.942
02/10/20183,33%0,6419,8719,6019,3319,8762M14.149
01/10/2018-3,03%-0,6019,2319,9519,1520,0534M6.862
28/09/2018-0,30%-0,0619,8319,9019,6720,0537M5.631
27/09/20181,74%0,3419,8919,7119,6820,0341M8.633
26/09/20181,61%0,3119,5519,8019,5120,1167M11.791
25/09/20181,16%0,2219,2418,9618,9119,4433M7.675
24/09/2018-0,42%-0,0819,0219,0619,0219,3928M5.591
21/09/20180,00%0,0019,1019,1619,0519,5256M7.822
20/09/2018-2,40%-0,4719,1019,7319,0319,7424M4.105
19/09/2018-0,36%-0,0719,5719,6219,3919,6924M4.900
18/09/20182,13%0,4119,6419,3319,1119,6826M4.274
17/09/20180,42%0,0819,2319,0818,9619,5021M4.098


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br