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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações EMBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	0,16%	0,03	19,33	19,30	18,88	19,33	46M	7.710
14/02/2019	2,82%	0,53	19,30	18,78	18,61	19,38	64M	9.504
13/02/2019	0,75%	0,14	18,77	18,67	18,48	18,83	69M	15.996
12/02/2019	-0,21%	-0,04	18,63	18,89	18,39	18,91	47M	9.714
11/02/2019	-1,43%	-0,27	18,67	19,10	18,65	19,10	42M	8.553
08/02/2019	2,93%	0,54	18,94	18,46	18,27	18,94	92M	15.943
07/02/2019	-3,11%	-0,59	18,40	19,03	18,30	19,21	95M	14.799
06/02/2019	-3,26%	-0,64	18,99	19,52	18,91	19,60	66M	10.248
05/02/2019	1,03%	0,20	19,63	19,50	19,28	19,75	57M	9.399
04/02/2019	0,83%	0,16	19,43	19,32	19,25	19,50	48M	8.376
01/02/2019	-0,36%	-0,07	19,27	19,50	19,17	19,60	67M	14.797
31/01/2019	-0,41%	-0,08	19,34	19,44	19,30	19,60	73M	12.575
30/01/2019	1,36%	0,26	19,42	19,17	19,17	19,75	80M	12.235
29/01/2019	-0,52%	-0,10	19,16	19,49	19,16	19,49	55M	8.685
28/01/2019	-2,08%	-0,41	19,26	19,79	19,26	19,85	95M	13.981
24/01/2019	1,08%	0,21	19,67	19,57	19,51	19,87	79M	12.563
23/01/2019	-0,10%	-0,02	19,46	19,55	19,42	19,79	58M	9.624
22/01/2019	-3,28%	-0,66	19,48	19,99	19,48	20,11	95M	12.893
21/01/2019	1,46%	0,29	20,14	19,70	19,56	20,35	60M	6.746
18/01/2019	-3,03%	-0,62	19,85	20,57	19,64	20,57	169M	21.791
17/01/2019	-4,79%	-1,03	20,47	21,30	20,47	21,33	216M	27.162
16/01/2019	-1,19%	-0,26	21,50	21,69	20,51	21,72	266M	21.078
15/01/2019	0,65%	0,14	21,76	21,79	21,51	21,80	73M	8.893
14/01/2019	0,42%	0,09	21,62	21,70	21,42	21,94	106M	14.138
11/01/2019	2,57%	0,54	21,53	22,75	21,51	23,09	409M	39.157
10/01/2019	-1,36%	-0,29	20,99	21,20	20,93	21,33	58M	10.898
09/01/2019	-0,37%	-0,08	21,28	21,42	21,06	21,50	63M	10.075
08/01/2019	0,61%	0,13	21,36	21,32	21,03	21,48	54M	9.976
07/01/2019	2,07%	0,43	21,23	20,84	20,55	21,23	65M	9.485
04/01/2019	-5,02%	-1,10	20,80	21,75	20,61	21,81	126M	17.265
03/01/2019	1,67%	0,36	21,90	21,50	21,18	21,90	68M	10.425
02/01/2019	-0,65%	-0,14	21,54	21,67	21,38	21,95	77M	13.818
28/12/2018	2,99%	0,63	21,68	21,22	21,09	21,68	72M	9.828
27/12/2018	-1,96%	-0,42	21,05	21,29	20,91	21,59	56M	10.651
26/12/2018	0,00%	0,00	21,47	21,40	20,82	21,61	69M	12.047
21/12/2018	5,50%	1,12	21,47	20,51	20,27	21,50	132M	14.745
20/12/2018	-2,16%	-0,45	20,35	21,26	20,33	21,41	72M	11.076
19/12/2018	-3,03%	-0,65	20,80	21,84	20,80	21,91	83M	9.960
18/12/2018	0,94%	0,20	21,45	21,67	21,12	21,96	101M	10.056
17/12/2018	2,51%	0,52	21,25	20,96	20,96	22,32	179M	21.775
14/12/2018	-0,34%	-0,07	20,73	20,65	20,41	21,09	43M	7.818
13/12/2018	-1,05%	-0,22	20,80	21,00	20,42	21,09	76M	12.914
12/12/2018	-0,05%	-0,01	21,02	21,27	21,02	21,43	67M	13.818
11/12/2018	0,72%	0,15	21,03	21,15	20,80	21,29	63M	11.315
10/12/2018	2,00%	0,41	20,88	20,50	20,22	20,99	81M	11.805
07/12/2018	-2,52%	-0,53	20,47	20,69	20,28	21,33	93M	13.411
06/12/2018	-2,33%	-0,50	21,00	21,24	20,86	21,37	73M	13.652
05/12/2018	0,51%	0,11	21,50	21,67	21,30	21,67	25M	4.558
04/12/2018	-1,88%	-0,41	21,39	21,92	21,29	22,10	81M	12.149
03/12/2018	0,00%	0,00	21,80	22,05	21,71	22,47	85M	13.601
30/11/2018	0,23%	0,05	21,80	21,74	21,60	22,10	84M	10.837
29/11/2018	0,05%	0,01	21,75	21,58	21,58	22,40	74M	11.247
28/11/2018	1,21%	0,26	21,74	21,46	20,93	21,80	81M	13.342
27/11/2018	1,13%	0,24	21,48	21,35	21,02	21,69	80M	15.690
26/11/2018	1,77%	0,37	21,24	21,02	20,91	21,43	49M	8.347
23/11/2018	-1,60%	-0,34	20,87	21,20	20,62	21,69	66M	9.123
22/11/2018	1,82%	0,38	21,21	20,93	20,90	21,80	47M	7.394
21/11/2018	3,12%	0,63	20,83	20,09	20,00	21,00	72M	10.888
19/11/2018	-1,99%	-0,41	20,20	20,60	20,03	20,60	26M	4.633
16/11/2018	0,19%	0,04	20,61	20,64	19,93	20,64	66M	11.025
14/11/2018	0,83%	0,17	20,57	20,40	20,21	20,78	72M	10.909
13/11/2018	0,10%	0,02	20,40	20,38	19,78	20,89	56M	9.273
12/11/2018	0,00%	0,00	20,38	20,28	20,03	20,56	35M	6.479
09/11/2018	-0,83%	-0,17	20,38	20,66	20,01	20,86	52M	9.310
08/11/2018	-4,86%	-1,05	20,55	21,60	20,50	21,84	75M	9.936
07/11/2018	-0,83%	-0,18	21,60	21,95	21,38	21,96	59M	9.374
06/11/2018	-0,05%	-0,01	21,78	21,79	21,61	22,00	51M	7.536
05/11/2018	2,44%	0,52	21,79	21,50	21,42	22,02	94M	11.331
01/11/2018	1,62%	0,34	21,27	21,14	20,94	21,50	73M	10.040
31/10/2018	3,05%	0,62	20,93	20,50	20,50	21,20	92M	16.845
30/10/2018	4,80%	0,93	20,31	19,25	19,12	20,75	132M	22.730
29/10/2018	-1,32%	-0,26	19,38	20,07	19,28	20,17	93M	17.805
26/10/2018	5,08%	0,95	19,64	18,51	18,51	19,78	114M	18.310
25/10/2018	3,95%	0,71	18,69	18,08	17,95	18,99	104M	14.141
24/10/2018	-2,86%	-0,53	17,98	18,50	17,98	18,59	47M	8.044
23/10/2018	-0,43%	-0,08	18,51	18,36	18,23	18,65	53M	10.943
22/10/2018	-0,91%	-0,17	18,59	18,85	18,36	18,90	61M	10.987
19/10/2018	-0,37%	-0,07	18,76	18,79	18,20	18,91	79M	9.639
18/10/2018	-0,16%	-0,03	18,83	18,92	18,41	19,00	60M	8.593
17/10/2018	-0,16%	-0,03	18,86	18,86	18,55	19,09	53M	9.365
16/10/2018	3,73%	0,68	18,89	18,40	18,20	18,93	34M	8.101
15/10/2018	-1,30%	-0,24	18,21	18,45	18,17	18,57	37M	5.980
11/10/2018	-2,69%	-0,51	18,45	19,10	18,40	19,14	61M	11.468
10/10/2018	1,39%	0,26	18,96	18,70	18,53	18,96	33M	5.117
09/10/2018	-2,60%	-0,50	18,70	19,20	18,62	19,23	65M	11.211
08/10/2018	0,10%	0,02	19,20	20,06	19,06	20,49	117M	21.820
05/10/2018	-3,47%	-0,69	19,18	19,96	19,15	20,00	41M	6.589
04/10/2018	-2,36%	-0,48	19,87	20,35	19,60	20,39	55M	8.614
03/10/2018	2,42%	0,48	20,35	20,19	20,01	20,61	133M	21.942
02/10/2018	3,33%	0,64	19,87	19,60	19,33	19,87	62M	14.149
01/10/2018	-3,03%	-0,60	19,23	19,95	19,15	20,05	34M	6.862
28/09/2018	-0,30%	-0,06	19,83	19,90	19,67	20,05	37M	5.631
27/09/2018	1,74%	0,34	19,89	19,71	19,68	20,03	41M	8.633
26/09/2018	1,61%	0,31	19,55	19,80	19,51	20,11	67M	11.791
25/09/2018	1,16%	0,22	19,24	18,96	18,91	19,44	33M	7.675
24/09/2018	-0,42%	-0,08	19,02	19,06	19,02	19,39	28M	5.591
21/09/2018	0,00%	0,00	19,10	19,16	19,05	19,52	56M	7.822
20/09/2018	-2,40%	-0,47	19,10	19,73	19,03	19,74	24M	4.105
19/09/2018	-0,36%	-0,07	19,57	19,62	19,39	19,69	24M	4.900
18/09/2018	2,13%	0,41	19,64	19,33	19,11	19,68	26M	4.274
17/09/2018	0,42%	0,08	19,23	19,08	18,96	19,50	21M	4.098

Date,Open,High,Low,Close,Volume
15-Feb-19,19.30,19.33,18.88,19.33,46286890
14-Feb-19,18.78,19.38,18.61,19.30,63926646
13-Feb-19,18.67,18.83,18.48,18.77,69098305
12-Feb-19,18.89,18.91,18.39,18.63,46979840
11-Feb-19,19.10,19.10,18.65,18.67,41726832
08-Feb-19,18.46,18.94,18.27,18.94,91834542
07-Feb-19,19.03,19.21,18.30,18.40,95388146
06-Feb-19,19.52,19.60,18.91,18.99,66019637
05-Feb-19,19.50,19.75,19.28,19.63,56847309
04-Feb-19,19.32,19.50,19.25,19.43,47755406
01-Feb-19,19.50,19.60,19.17,19.27,66877213
31-Jan-19,19.44,19.60,19.30,19.34,72807791
30-Jan-19,19.17,19.75,19.17,19.42,79923314
29-Jan-19,19.49,19.49,19.16,19.16,55129162
28-Jan-19,19.79,19.85,19.26,19.26,94519852
24-Jan-19,19.57,19.87,19.51,19.67,78687283
23-Jan-19,19.55,19.79,19.42,19.46,58417941
22-Jan-19,19.99,20.11,19.48,19.48,94800767
21-Jan-19,19.70,20.35,19.56,20.14,60464329
18-Jan-19,20.57,20.57,19.64,19.85,169131992
17-Jan-19,21.30,21.33,20.47,20.47,216239634
16-Jan-19,21.69,21.72,20.51,21.50,265844955
15-Jan-19,21.79,21.80,21.51,21.76,72784571
14-Jan-19,21.70,21.94,21.42,21.62,105736421
11-Jan-19,22.75,23.09,21.51,21.53,409406168
10-Jan-19,21.20,21.33,20.93,20.99,57637757
09-Jan-19,21.42,21.50,21.06,21.28,62646729
08-Jan-19,21.32,21.48,21.03,21.36,53754263
07-Jan-19,20.84,21.23,20.55,21.23,65478909
04-Jan-19,21.75,21.81,20.61,20.80,125770626
03-Jan-19,21.50,21.90,21.18,21.90,68145582
02-Jan-19,21.67,21.95,21.38,21.54,77319949
28-Dec-18,21.22,21.68,21.09,21.68,71797004
27-Dec-18,21.29,21.59,20.91,21.05,56291825
26-Dec-18,21.40,21.61,20.82,21.47,69279083
21-Dec-18,20.51,21.50,20.27,21.47,131775097
20-Dec-18,21.26,21.41,20.33,20.35,71524717
19-Dec-18,21.84,21.91,20.80,20.80,82800619
18-Dec-18,21.67,21.96,21.12,21.45,101400077
17-Dec-18,20.96,22.32,20.96,21.25,179426806
14-Dec-18,20.65,21.09,20.41,20.73,43162419
13-Dec-18,21.00,21.09,20.42,20.80,75906545
12-Dec-18,21.27,21.43,21.02,21.02,66920248
11-Dec-18,21.15,21.29,20.80,21.03,62901194
10-Dec-18,20.50,20.99,20.22,20.88,81347434
07-Dec-18,20.69,21.33,20.28,20.47,93369842
06-Dec-18,21.24,21.37,20.86,21.00,72562958
05-Dec-18,21.67,21.67,21.30,21.50,24728954
04-Dec-18,21.92,22.10,21.29,21.39,81237620
03-Dec-18,22.05,22.47,21.71,21.80,85304892
30-Nov-18,21.74,22.10,21.60,21.80,83641072
29-Nov-18,21.58,22.40,21.58,21.75,73761720
28-Nov-18,21.46,21.80,20.93,21.74,81125079
27-Nov-18,21.35,21.69,21.02,21.48,80128325
26-Nov-18,21.02,21.43,20.91,21.24,48749966
23-Nov-18,21.20,21.69,20.62,20.87,66175013
22-Nov-18,20.93,21.80,20.90,21.21,47476974
21-Nov-18,20.09,21.00,20.00,20.83,71940287
19-Nov-18,20.60,20.60,20.03,20.20,26057769
16-Nov-18,20.64,20.64,19.93,20.61,66102518
14-Nov-18,20.40,20.78,20.21,20.57,71808049
13-Nov-18,20.38,20.89,19.78,20.40,56302713
12-Nov-18,20.28,20.56,20.03,20.38,34999261
09-Nov-18,20.66,20.86,20.01,20.38,51819497
08-Nov-18,21.60,21.84,20.50,20.55,75336988
07-Nov-18,21.95,21.96,21.38,21.60,59137217
06-Nov-18,21.79,22.00,21.61,21.78,51234421
05-Nov-18,21.50,22.02,21.42,21.79,93825108
01-Nov-18,21.14,21.50,20.94,21.27,73172410
31-Oct-18,20.50,21.20,20.50,20.93,92343465
30-Oct-18,19.25,20.75,19.12,20.31,132249973
29-Oct-18,20.07,20.17,19.28,19.38,93171907
26-Oct-18,18.51,19.78,18.51,19.64,113916888
25-Oct-18,18.08,18.99,17.95,18.69,103684736
24-Oct-18,18.50,18.59,17.98,17.98,47131523
23-Oct-18,18.36,18.65,18.23,18.51,53156784
22-Oct-18,18.85,18.90,18.36,18.59,60906263
19-Oct-18,18.79,18.91,18.20,18.76,79146933
18-Oct-18,18.92,19.00,18.41,18.83,60289252
17-Oct-18,18.86,19.09,18.55,18.86,52693203
16-Oct-18,18.40,18.93,18.20,18.89,33773788
15-Oct-18,18.45,18.57,18.17,18.21,37181344
11-Oct-18,19.10,19.14,18.40,18.45,60785411
10-Oct-18,18.70,18.96,18.53,18.96,33137893
09-Oct-18,19.20,19.23,18.62,18.70,65254678
08-Oct-18,20.06,20.49,19.06,19.20,117025333
05-Oct-18,19.96,20.00,19.15,19.18,41444881
04-Oct-18,20.35,20.39,19.60,19.87,55199355
03-Oct-18,20.19,20.61,20.01,20.35,132634289
02-Oct-18,19.60,19.87,19.33,19.87,62418796
01-Oct-18,19.95,20.05,19.15,19.23,33744771
28-Sep-18,19.90,20.05,19.67,19.83,36503860
27-Sep-18,19.71,20.03,19.68,19.89,41006077
26-Sep-18,19.80,20.11,19.51,19.55,67274344
25-Sep-18,18.96,19.44,18.91,19.24,32860824
24-Sep-18,19.06,19.39,19.02,19.02,27925706
21-Sep-18,19.16,19.52,19.05,19.10,56089100
20-Sep-18,19.73,19.74,19.03,19.10,23744485
19-Sep-18,19.62,19.69,19.39,19.57,23901189
18-Sep-18,19.33,19.68,19.11,19.64,26067869
17-Sep-18,19.08,19.50,18.96,19.23,21122259
14-Sep-18,19.12,19.46,19.09,19.15,21122259
13-Sep-18,19.47,19.47,18.88,19.18,21122259
12-Sep-18,20.00,20.20,19.36,19.39,21122259
11-Sep-18,19.79,20.40,19.78,20.05,21122259
10-Sep-18,19.72,20.15,19.59,19.93,21122259
06-Sep-18,19.80,19.92,19.53,19.71,21122259
05-Sep-18,19.71,19.86,19.49,19.63,21122259
04-Sep-18,19.39,19.96,19.30,19.83,21122259
03-Sep-18,19.59,19.61,19.24,19.39,21122259
31-Aug-18,19.40,19.69,19.36,19.60,21122259
30-Aug-18,19.75,19.97,19.60,19.60,21122259
29-Aug-18,20.00,20.02,19.76,19.90,21122259
28-Aug-18,20.05,20.20,19.77,20.03,21122259
27-Aug-18,19.70,20.05,19.59,19.95,21122259
24-Aug-18,19.60,19.85,19.43,19.60,21122259
23-Aug-18,19.90,20.00,19.22,19.53,21122259
22-Aug-18,19.50,20.09,19.31,19.90,21122259
21-Aug-18,19.55,19.80,19.48,19.67,21122259
20-Aug-18,19.45,19.98,19.16,19.55,21122259
17-Aug-18,19.05,19.42,18.78,19.42,21122259
16-Aug-18,18.55,19.20,18.52,19.00,21122259
15-Aug-18,18.41,18.82,18.16,18.30,21122259
14-Aug-18,18.38,18.71,18.12,18.47,21122259
13-Aug-18,18.25,18.52,17.99,18.25,21122259
10-Aug-18,18.30,18.69,18.16,18.37,21122259
09-Aug-18,18.30,18.46,17.90,18.46,21122259
08-Aug-18,18.92,19.12,18.24,18.27,21122259
07-Aug-18,18.65,19.13,18.40,18.92,21122259
06-Aug-18,18.83,18.98,18.57,18.63,21122259
03-Aug-18,18.86,19.00,18.63,18.80,21122259
02-Aug-18,19.20,19.32,18.81,18.81,21122259
01-Aug-18,19.13,19.68,19.13,19.25,21122259
31-Jul-18,18.80,19.94,18.55,19.25,21122259

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EMBR3