ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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

empresa: embr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/11/20240,68%0,3348,8048,8848,8049,50174M13.703
01/11/2024-0,02%-0,0148,4748,7447,9449,02205M16.999
31/10/2024-1,22%-0,6048,4849,1048,4850,08250M12.914
30/10/2024-2,08%-1,0449,0850,2249,0850,53210M16.010
29/10/20242,41%1,1850,1249,1049,1050,65262M15.539
28/10/2024-1,25%-0,6248,9450,0148,9450,34164M12.795
25/10/20240,08%0,0449,5649,5049,1550,59215M17.775
24/10/20240,75%0,3749,5249,1048,8250,03244M16.567
23/10/2024-0,97%-0,4849,1549,6349,1150,25182M16.446
22/10/2024-0,70%-0,3549,6349,9748,6250,05249M20.178
21/10/20244,17%2,0049,9848,4848,4550,25300M19.200
18/10/2024-0,25%-0,1247,9848,3847,9848,70176M13.078
17/10/2024-1,37%-0,6748,1048,8448,1048,99197M14.376
16/10/20246,74%3,0848,7746,5046,2248,79485M34.439
15/10/2024-1,17%-0,5445,6946,4545,5647,23197M15.258
14/10/20241,90%0,8646,2345,1845,1746,60253M17.947
11/10/2024-2,95%-1,3845,3746,8245,3746,99211M15.766
10/10/20241,67%0,7746,7546,0045,6447,04211M15.114
09/10/20240,11%0,0545,9845,8045,7246,64207M17.799
08/10/20240,15%0,0745,9345,9045,6547,05207M16.081
07/10/2024-0,17%-0,0845,8646,2545,8246,65181M13.631
04/10/20241,68%0,7645,9445,4045,3246,65253M22.747
03/10/2024-2,48%-1,1545,1846,0245,1846,67241M22.330
02/10/2024-1,70%-0,8046,3347,9646,3348,00233M23.077
01/10/2024-1,75%-0,8447,1348,5547,1348,55184M15.827
30/09/2024-0,62%-0,3047,9748,2647,4648,57183M14.108
27/09/2024-3,71%-1,8648,2750,4548,2750,48209M17.369
26/09/2024-0,06%-0,0350,1350,5049,8550,84185M16.970
25/09/20240,30%0,1550,1650,4049,6350,74302M28.780
24/09/20241,42%0,7050,0149,6049,2150,40240M21.799
23/09/20242,20%1,0649,3148,4348,1649,58192M16.982
20/09/20241,60%0,7648,2547,6347,1148,85384M31.013
19/09/20240,08%0,0447,4947,7546,9447,88186M17.363
18/09/2024-1,94%-0,9447,4548,3947,3348,41233M21.862
17/09/2024-1,61%-0,7948,3949,3948,1549,96285M23.059
16/09/2024-5,30%-2,7549,1850,7548,8751,00534M35.563
13/09/20241,92%0,9851,9350,8150,8151,93374M28.238
12/09/20242,31%1,1550,9549,4948,5250,99410M29.775
11/09/20242,47%1,2049,8048,7547,8649,80332M27.286
10/09/20241,17%0,5648,6047,8747,2348,67298M19.763
09/09/20240,44%0,2148,0448,1047,2248,29468M17.895
06/09/2024-3,94%-1,9647,8349,9046,5150,10590M47.739
05/09/20241,38%0,6849,7949,2548,9449,99292M23.455
04/09/20245,79%2,6949,1146,7546,7549,72645M43.779
03/09/20241,78%0,8146,4245,9444,8546,67468M45.146
02/09/2024-2,61%-1,2245,6146,8345,6147,07259M24.664
30/08/20241,06%0,4946,8346,3145,9147,443.657M40.471
29/08/2024-0,49%-0,2346,3446,5046,0746,94246M21.790
28/08/20241,93%0,8846,5745,6645,6046,94332M28.242
27/08/2024-1,25%-0,5845,6946,1645,5346,42157M11.725
26/08/20240,52%0,2446,2746,1645,7246,49154M15.081
23/08/20240,07%0,0346,0346,2045,9846,70248M24.163
22/08/20242,15%0,9746,0045,4545,3546,14280M24.945
21/08/20241,05%0,4745,0344,3344,3245,44189M19.835
20/08/20241,32%0,5844,5644,1543,9144,85185M17.458
19/08/2024-1,04%-0,4643,9844,9843,4144,98220M24.876
16/08/2024-0,83%-0,3744,4444,8744,0344,99270M23.527
15/08/20241,98%0,8744,8144,1343,9545,10273M30.485
14/08/20240,09%0,0443,9444,0343,9044,46248M26.539
13/08/20240,92%0,4043,9044,1943,8045,56326M29.997
12/08/20240,58%0,2543,5043,2542,6344,44277M25.454
09/08/20243,12%1,3143,2542,3741,2143,26448M50.048
08/08/20249,99%3,8141,9439,8939,0042,22685M52.012
07/08/2024-0,70%-0,2738,1338,7037,8038,80230M20.653
06/08/2024-0,85%-0,3338,4038,5138,0039,18349M30.672
05/08/2024-1,32%-0,5238,7337,8037,4239,40363M28.943
02/08/2024-6,59%-2,7739,2542,0338,8242,29434M32.888
01/08/2024-4,09%-1,7942,0243,8741,7044,09279M22.713
31/07/20242,24%0,9643,8142,9542,6544,22325M26.825
30/07/20244,26%1,7542,8541,0141,0143,39377M27.881
29/07/2024-1,01%-0,4241,1041,4940,5441,73159M16.705
26/07/20242,17%0,8841,5240,6040,4541,58231M22.680
25/07/2024-0,78%-0,3240,6440,9940,1641,12185M19.005
24/07/2024-2,17%-0,9140,9641,8740,6642,08311M28.589
23/07/20248,47%3,2741,8738,8838,7741,93600M39.622
22/07/2024-7,03%-2,9238,6041,8038,2541,89483M33.834
19/07/20241,14%0,4741,5241,3641,2343,31547M37.923
18/07/20241,48%0,6041,0540,4940,3941,05196M18.826
17/07/2024-0,57%-0,2340,4540,8940,2441,38233M24.827
16/07/2024-0,61%-0,2540,6840,8640,3341,29193M17.944
15/07/20241,69%0,6840,9340,2639,7441,02184M14.694
12/07/2024-0,62%-0,2540,2540,3839,9641,18195M15.995
11/07/20241,96%0,7840,5039,7239,5740,61234M17.723
10/07/20242,37%0,9239,7238,8538,8540,10564M36.542
09/07/20245,90%2,1638,8036,7036,6238,99444M34.675
08/07/20242,29%0,8236,6435,9035,9036,69201M17.673
05/07/2024-4,51%-1,6935,8237,5835,8037,75148M16.776
04/07/20240,03%0,0137,5137,7437,1238,0470M6.621
03/07/20242,57%0,9437,5036,7636,5937,62158M14.567
02/07/2024-0,38%-0,1436,5636,7035,8136,70154M18.495
01/07/20241,52%0,5536,7036,2535,7036,70181M19.639
28/06/2024-5,42%-2,0736,1538,0935,2638,40609M38.691
27/06/20240,53%0,2038,2238,0237,8038,58184M19.389
26/06/20240,72%0,2738,0237,4637,2938,20302M23.867
25/06/20240,72%0,2737,7537,5537,0138,24196M20.353
24/06/2024-1,03%-0,3937,4838,1937,4138,57168M18.102
21/06/20244,18%1,5237,8736,4836,2337,87288M30.429
20/06/2024-2,31%-0,8636,3537,0536,2137,60254M18.180
19/06/20241,11%0,4137,2136,8436,5537,50190M13.488
18/06/2024-2,34%-0,8836,8037,6236,3937,62228M17.656
17/06/20240,94%0,3537,6837,1236,7437,90250M16.580
14/06/2024-5,35%-2,1137,3339,4337,2439,46298M26.922
13/06/2024-1,33%-0,5339,4440,0038,8840,85327M19.056
12/06/20242,99%1,1639,9739,0538,5139,99277M28.164
11/06/2024-0,56%-0,2238,8139,2538,6139,95333M25.339
10/06/20241,64%0,6339,0338,5038,0039,30206M19.345
07/06/20244,04%1,4938,4036,5536,3238,83271M27.781
06/06/20240,85%0,3136,9136,7236,2537,47149M17.831
05/06/2024-2,87%-1,0836,6037,8036,5037,91270M18.009
04/06/20242,59%0,9537,6836,7136,6338,40351M27.794
03/06/20241,38%0,5036,7336,4036,3537,30188M16.032
31/05/2024-1,15%-0,4236,2336,4935,5136,76195M14.426
29/05/2024-1,40%-0,5236,6537,2136,5737,54155M13.350
28/05/2024-2,57%-0,9837,1738,4037,1438,54227M14.380
27/05/20241,25%0,4738,1537,9937,2738,1666M6.614
24/05/2024-0,76%-0,2937,6837,9737,3838,23144M13.730
23/05/2024-1,86%-0,7237,9738,2137,6338,55247M12.514
22/05/2024-2,05%-0,8138,6938,9838,0239,33248M20.818
21/05/20241,59%0,6239,5039,0038,8939,60139M11.601
20/05/2024-1,72%-0,6838,8839,5638,3339,57312M20.281
17/05/20242,30%0,8939,5638,6038,6039,77515M21.375
16/05/2024-0,77%-0,3038,6739,3038,4339,68346M30.726
15/05/20245,64%2,0838,9736,8936,7039,06381M28.305
14/05/20247,65%2,6236,8934,3434,1536,96461M30.979
13/05/20242,30%0,7734,2733,5733,5534,35139M12.550
10/05/2024-1,44%-0,4933,5033,7433,2734,68334M15.544
09/05/20241,22%0,4133,9933,4233,2034,04154M18.016
08/05/2024-0,24%-0,0833,5833,5033,3334,07103M10.941
07/05/2024-2,01%-0,6933,6634,3532,7334,56329M26.117
06/05/20240,29%0,1034,3534,2534,0234,82167M19.267
03/05/20244,68%1,5334,2533,0032,8934,30217M16.532
02/05/2024-1,89%-0,6332,7233,3632,7234,02267M24.937
30/04/20240,15%0,0533,3533,1833,0433,48117M11.941
29/04/2024--33,3033,1532,9533,54193M12.731


*exoneração de responsabilidade e termos de uso



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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito