papéis
login
mais

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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20200,12%0,018,108,278,088,44118M22.599
30/06/2020-3,92%-0,338,098,358,048,36122M23.850
29/06/20207,54%0,598,427,947,848,42146M26.079
26/06/2020-3,93%-0,327,838,157,808,2682M17.125
25/06/20200,74%0,068,158,107,908,22101M20.734
24/06/2020-5,05%-0,438,098,498,088,73116M26.096
23/06/20200,83%0,078,528,598,378,6480M16.545
22/06/2020-3,54%-0,318,458,808,418,83106M21.276
19/06/2020-1,24%-0,118,769,028,759,0587M18.467
18/06/2020-0,89%-0,088,878,808,749,0895M20.578
17/06/2020-1,10%-0,108,959,058,739,17104M23.646
16/06/20205,48%0,479,059,168,949,51171M33.141
15/06/2020-2,72%-0,248,588,478,278,84144M31.132
12/06/2020-5,47%-0,518,828,808,639,16205M44.590
10/06/2020-9,51%-0,989,3310,509,3310,60304M53.076
09/06/2020-3,64%-0,3910,3110,5010,1310,53317M48.511
08/06/202018,36%1,6610,709,509,3710,70337M51.818
05/06/20201,23%0,119,049,468,859,48224M44.728
04/06/20204,81%0,418,938,688,249,17207M39.999
03/06/20203,40%0,288,528,538,529,17345M53.165
02/06/202011,20%0,838,247,537,508,24323M44.437
01/06/20203,64%0,267,417,297,057,49268M45.490
29/05/20202,44%0,177,156,986,788,28919M70.103
28/05/2020-3,99%-0,296,987,276,987,52135M35.773
27/05/20209,49%0,637,276,816,777,30172M31.803
26/05/2020-3,21%-0,226,646,976,597,17111M29.360
25/05/20206,03%0,396,866,576,567,0062M17.132
22/05/2020-1,82%-0,126,476,566,456,8273M17.362
21/05/20200,15%0,016,596,616,486,7178M21.892
20/05/20202,17%0,146,586,546,486,7672M20.130
19/05/2020-2,28%-0,156,446,656,446,85103M26.248
18/05/20205,78%0,366,596,516,336,69104M23.486
15/05/2020-5,18%-0,346,236,506,236,79114M27.954
14/05/20206,14%0,386,575,915,896,62171M39.079
13/05/2020-8,70%-0,596,196,786,176,78156M32.182
12/05/2020-5,70%-0,416,787,226,737,33147M36.455
11/05/2020-4,64%-0,357,197,457,167,6993M25.851
08/05/20207,56%0,537,547,167,067,5788M22.924
07/05/2020-2,09%-0,157,017,246,997,53169M46.504
06/05/2020-4,53%-0,347,167,597,147,59103M27.423
05/05/2020-2,85%-0,227,507,917,367,96137M30.462
04/05/2020-10,75%-0,937,728,207,628,23189M55.717
30/04/2020-1,93%-0,178,658,668,328,75210M32.991
29/04/20207,96%0,658,828,288,209,00113M26.800
28/04/20206,66%0,518,177,937,738,35158M41.023
27/04/2020-7,49%-0,627,667,266,917,89342M86.263
24/04/2020-10,68%-0,998,289,208,189,20119M43.020
23/04/20203,34%0,309,278,958,909,3478M20.250
22/04/2020-2,50%-0,238,979,078,839,1384M19.412
20/04/2020-3,66%-0,359,209,299,099,3562M18.918
17/04/20203,24%0,309,559,409,119,6768M18.850
16/04/2020-0,32%-0,039,259,388,999,5264M18.806
15/04/2020-3,53%-0,349,289,509,169,5661M14.033
14/04/2020-1,43%-0,149,629,939,519,9361M16.107
13/04/20201,35%0,139,769,659,259,7630M10.664
09/04/20203,10%0,299,639,399,279,7443M14.302
08/04/20206,74%0,599,348,908,829,4066M19.378
07/04/2020-1,24%-0,118,759,558,7410,0572M24.021
06/04/20204,48%0,388,868,908,809,4250M15.458
03/04/2020-8,32%-0,778,489,208,309,2951M22.764
02/04/2020-2,01%-0,199,259,489,109,7250M17.073
01/04/2020-1,05%-0,109,449,189,029,4832M11.534
31/03/20202,36%0,229,549,509,379,9760M16.247
30/03/20203,90%0,359,329,038,719,4867M18.969
27/03/2020-11,45%-1,168,979,938,979,9978M21.610
26/03/2020-4,16%-0,4410,1310,5010,0011,0493M25.641
25/03/202016,80%1,5210,578,988,9710,9288M26.195
24/03/202016,93%1,319,058,107,7910,6386M26.862
23/03/2020-7,86%-0,667,748,537,348,5387M43.603
20/03/2020-12,95%-1,258,4010,008,4010,0081M32.509
19/03/20206,87%0,629,658,918,4310,0194M28.914
18/03/2020-13,84%-1,459,039,478,539,9096M31.536
17/03/20204,80%0,4810,4810,009,6110,7795M28.168
16/03/2020-14,38%-1,6810,0010,3510,0011,17113M37.870
13/03/202011,66%1,2211,6812,0710,5512,14109M32.384
12/03/2020-26,44%-3,7610,4610,9910,4611,5674M12.904
11/03/2020-6,26%-0,9514,2214,5913,6414,88104M24.704
10/03/20201,40%0,2115,1715,0514,5115,40103M23.728
09/03/2020-6,03%-0,9614,9615,2614,6815,28103M27.541
06/03/2020-3,81%-0,6315,9216,0315,7616,3098M21.762
05/03/2020-4,00%-0,6916,5517,0016,3517,2166M17.808
04/03/20201,95%0,3317,2417,2616,7017,3673M17.758
03/03/2020-1,40%-0,2416,9116,9216,6717,5590M18.528
02/03/20201,12%0,1917,1516,8016,5317,1670M17.133
28/02/2020-1,28%-0,2216,9617,2016,2817,20119M24.823
27/02/2020-3,70%-0,6617,1817,7017,1717,83180M31.917
26/02/2020-8,70%-1,7017,8418,3517,6318,48118M24.536
21/02/2020-0,71%-0,1419,5419,5319,3219,6646M9.606
20/02/20203,36%0,6419,6819,0619,0620,0492M16.921
19/02/20201,44%0,2719,0418,5418,4519,1943M8.418
18/02/2020-0,53%-0,1018,7718,8018,4418,9052M10.727
17/02/20201,67%0,3118,8718,5118,1518,9421M4.142
14/02/2020-3,18%-0,6118,5619,0518,5619,1843M8.616
13/02/20200,21%0,0419,1718,6618,6119,1756M10.951
12/02/20201,00%0,1919,1318,9718,7919,3382M14.558
11/02/20202,32%0,4318,9418,7018,4518,9443M8.283
10/02/20200,65%0,1218,5118,4018,2418,8549M6.765
07/02/2020-1,39%-0,2618,3918,5318,2318,6248M8.140
06/02/20201,30%0,2418,6518,5818,4118,7458M11.397
05/02/20200,88%0,1618,4118,4118,3218,7476M14.690
04/02/20201,16%0,2118,2518,1318,0618,3748M10.134
03/02/2020-0,55%-0,1018,0418,0717,9818,4157M11.435
31/01/20200,22%0,0418,1418,1017,8018,2462M13.943
30/01/2020-0,44%-0,0818,1018,1017,7318,1748M9.058
29/01/2020-0,11%-0,0218,1818,2418,1518,4450M8.530
28/01/20200,33%0,0618,2018,6118,2018,7843M8.101
27/01/2020-2,21%-0,4118,1418,4018,1118,4044M10.710
24/01/2020-2,32%-0,4418,5518,9918,5519,0537M8.219
23/01/2020-1,09%-0,2118,9919,2318,7319,2341M10.021
22/01/20201,43%0,2719,2019,0218,8319,2552M9.250
21/01/2020-2,37%-0,4618,9319,3318,9019,4142M9.412
20/01/2020-0,82%-0,1619,3919,6019,2419,6019M2.771
17/01/2020-0,51%-0,1019,5519,7319,4619,7735M5.965
16/01/2020-1,75%-0,3519,6520,1119,5720,1145M9.869
15/01/2020-1,82%-0,3720,0020,2719,7920,3160M14.667
14/01/2020-0,44%-0,0920,3720,4720,1520,4751M10.764
13/01/20201,74%0,3520,4620,1120,0820,5349M12.435
10/01/2020-0,40%-0,0820,1120,2920,0620,3242M9.497
09/01/2020-0,69%-0,1420,1920,3220,0120,4365M13.529
08/01/2020-0,83%-0,1720,3320,5020,2920,5937M8.742
07/01/20200,59%0,1220,5020,4220,0720,5773M14.230
06/01/2020-0,15%-0,0320,3820,4320,1420,5968M14.883
03/01/20201,04%0,2120,4120,1019,9920,4770M11.976
02/01/20202,38%0,4720,2019,9519,9520,3066M16.711
30/12/20190,05%0,0119,7319,7219,6119,9227M5.343
27/12/20190,00%0,0019,7219,7219,6219,9032M7.199
26/12/2019-0,05%-0,0119,7219,7319,5319,8239M9.186
23/12/20190,41%0,0819,7319,6519,4119,8863M16.109
20/12/20191,87%0,3619,6519,3019,0519,6692M7.697
19/12/2019-0,67%-0,1319,2919,3919,1219,4054M6.648
18/12/20191,36%0,2619,4219,0718,9019,42101M8.044
17/12/20191,05%0,2019,1618,9518,8919,2445M8.170
16/12/2019-0,37%-0,0718,9619,0418,9019,1536M7.329
13/12/2019--19,0318,8718,7619,0528M8.519


*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


baixe o app do ibovX
app android
app ios


© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br