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
14/08/2025	1,87%	1,48	80,69	78,78	78,50	81,20	423M	22.109
13/08/2025	-0,05%	-0,04	79,21	79,42	77,97	79,69	314M	16.454
12/08/2025	0,97%	0,76	79,25	79,01	78,52	80,06	234M	13.137
11/08/2025	-0,80%	-0,63	78,49	79,05	78,01	79,67	260M	16.273
08/08/2025	0,92%	0,72	79,12	78,50	77,75	79,31	312M	15.629
07/08/2025	0,67%	0,52	78,40	78,25	77,27	79,10	396M	18.258
06/08/2025	-0,94%	-0,74	77,88	80,00	77,65	83,16	759M	35.682

05/08/2025	-1,72%	-1,38	78,62	82,06	77,20	82,90	1.068M	33.411
04/08/2025	1,20%	0,95	80,00	79,77	78,60	80,32	392M	21.096
01/08/2025	-2,00%	-1,61	79,05	80,70	78,01	81,69	799M	38.001
31/07/2025	5,78%	4,41	80,66	77,47	77,16	82,85	1.515M	68.322
30/07/2025	10,93%	7,51	76,25	69,16	66,90	76,76	1.326M	53.525
29/07/2025	3,76%	2,49	68,74	67,01	66,45	70,04	780M	38.518
28/07/2025	0,06%	0,04	66,25	66,32	65,06	66,89	380M	19.670
25/07/2025	0,62%	0,41	66,21	66,30	65,56	67,06	366M	15.956
24/07/2025	-3,89%	-2,66	65,80	68,09	65,66	68,48	340M	19.183
23/07/2025	1,18%	0,80	68,46	67,15	67,12	69,39	345M	15.700
22/07/2025	-0,68%	-0,46	67,66	69,63	67,33	69,75	439M	19.448
21/07/2025	-0,26%	-0,18	68,12	67,95	66,84	70,02	386M	20.091
18/07/2025	-3,95%	-2,81	68,30	70,50	67,26	70,50	781M	36.057
17/07/2025	-0,13%	-0,09	71,11	71,67	70,87	72,11	280M	17.151
16/07/2025	-3,86%	-2,86	71,20	74,06	70,71	74,73	740M	33.584
15/07/2025	0,57%	0,42	74,06	74,30	73,01	76,10	676M	37.401
14/07/2025	-0,89%	-0,66	73,64	73,99	73,01	75,13	585M	24.687
11/07/2025	-1,35%	-1,02	74,30	75,30	72,90	75,37	793M	30.664
10/07/2025	-3,70%	-2,89	75,32	72,55	71,63	76,28	1.769M	88.849
09/07/2025	-3,62%	-2,94	78,21	80,91	77,10	83,10	1.196M	48.052
08/07/2025	-0,71%	-0,58	81,15	81,85	80,84	83,55	370M	20.657
07/07/2025	-2,11%	-1,76	81,73	83,48	81,35	83,95	518M	18.698
04/07/2025	0,42%	0,35	83,49	82,97	82,28	83,71	185M	9.955
03/07/2025	4,42%	3,52	83,14	81,00	80,80	83,45	513M	24.857
02/07/2025	-0,98%	-0,79	79,62	80,69	78,90	80,73	494M	25.660
01/07/2025	7,73%	5,77	80,41	78,00	77,98	81,35	598M	27.454
27/06/2025	0,85%	0,63	74,64	73,74	72,61	75,07	312M	15.449
26/06/2025	1,27%	0,93	74,01	72,85	72,85	74,84	254M	15.381
25/06/2025	-0,15%	-0,11	73,08	72,76	72,17	73,53	248M	12.673
24/06/2025	0,21%	0,15	73,19	73,15	72,66	73,95	223M	11.856
23/06/2025	0,70%	0,51	73,04	72,16	70,38	73,04	258M	15.401
20/06/2025	-0,51%	-0,37	72,53	72,91	72,06	73,77	485M	18.630
18/06/2025	3,99%	2,80	72,90	71,71	70,84	73,67	653M	34.489
17/06/2025	0,16%	0,11	70,10	69,50	68,53	70,43	398M	23.626
16/06/2025	5,34%	3,55	69,99	66,65	66,65	71,47	599M	30.964
13/06/2025	-3,51%	-2,42	66,44	67,95	66,40	69,10	397M	26.403
12/06/2025	4,29%	2,83	68,86	66,73	65,34	69,14	342M	21.382
11/06/2025	0,26%	0,17	66,03	66,15	64,74	66,93	269M	15.083
10/06/2025	-2,43%	-1,64	65,86	67,87	65,72	67,87	271M	14.962
09/06/2025	4,63%	2,99	67,50	64,03	63,91	67,86	399M	21.691
06/06/2025	-3,28%	-2,19	64,51	66,99	64,41	66,99	362M	16.286
05/06/2025	-1,10%	-0,74	66,70	67,07	66,01	67,50	206M	12.268
04/06/2025	4,06%	2,63	67,44	65,53	65,11	68,58	356M	22.225
03/06/2025	-0,89%	-0,58	64,81	65,37	64,81	66,17	129M	10.646
02/06/2025	-0,15%	-0,10	65,39	66,00	65,15	66,13	131M	11.301
30/05/2025	-1,42%	-0,94	65,49	66,70	64,62	66,83	322M	17.240
29/05/2025	-0,70%	-0,47	66,43	66,50	65,62	67,17	199M	15.848
28/05/2025	-2,19%	-1,50	66,90	68,38	66,46	68,67	233M	15.587
27/05/2025	2,09%	1,40	68,40	67,82	67,53	68,56	268M	11.167
26/05/2025	-0,19%	-0,13	67,00	67,13	66,70	67,52	72M	5.116
23/05/2025	0,15%	0,10	67,13	67,00	65,97	67,33	233M	15.807
22/05/2025	-0,24%	-0,16	67,03	66,97	66,63	67,89	169M	13.033
21/05/2025	-2,31%	-1,59	67,19	68,60	67,08	68,94	168M	11.092
20/05/2025	-2,65%	-1,87	68,78	70,70	68,50	70,80	236M	16.621
19/05/2025	2,76%	1,90	70,65	68,82	68,69	70,76	253M	15.018
16/05/2025	-1,57%	-1,10	68,75	69,21	68,06	69,81	263M	16.816
15/05/2025	0,40%	0,28	69,85	69,00	68,70	70,20	154M	10.047
14/05/2025	0,36%	0,25	69,57	69,57	69,09	70,54	250M	13.934
13/05/2025	1,78%	1,21	69,32	68,02	67,98	69,57	206M	16.765
12/05/2025	0,61%	0,41	68,11	68,50	66,52	68,65	226M	16.675
09/05/2025	-2,53%	-1,76	67,70	69,50	67,10	70,09	261M	18.835
08/05/2025	3,13%	2,11	69,46	68,31	67,75	70,84	426M	24.180
07/05/2025	1,34%	0,89	67,35	66,61	65,87	67,92	306M	20.208
06/05/2025	0,80%	0,53	66,46	66,10	62,44	67,27	783M	40.978
05/05/2025	-0,29%	-0,19	65,93	66,11	65,00	67,28	303M	17.570
02/05/2025	1,85%	1,20	66,12	64,73	63,99	66,66	198M	12.117
30/04/2025	1,33%	0,85	64,92	63,90	63,18	65,21	248M	18.218
29/04/2025	0,03%	0,02	64,07	64,11	63,37	64,46	139M	11.844
28/04/2025	0,83%	0,53	64,05	63,76	62,95	64,80	172M	13.552
25/04/2025	0,49%	0,31	63,52	63,31	62,76	63,77	231M	15.742
24/04/2025	0,14%	0,09	63,21	63,12	62,31	63,80	225M	16.863
23/04/2025	3,53%	2,15	63,12	62,23	61,81	63,70	268M	16.731
22/04/2025	-3,45%	-2,18	60,97	62,90	60,16	62,90	296M	18.551
17/04/2025	1,19%	0,74	63,15	62,65	62,12	63,66	298M	14.550
16/04/2025	-3,46%	-2,24	62,41	65,00	62,17	65,08	357M	24.591
15/04/2025	3,06%	1,92	64,65	63,51	63,51	65,56	377M	23.404
14/04/2025	3,33%	2,02	62,73	61,85	61,81	63,45	323M	23.346
11/04/2025	-0,34%	-0,21	60,71	61,19	59,65	61,88	242M	22.148
10/04/2025	-2,45%	-1,53	60,92	62,52	60,26	62,60	314M	26.434
09/04/2025	3,05%	1,85	62,45	59,86	58,50	63,12	501M	39.706
08/04/2025	0,82%	0,49	60,60	61,24	60,07	62,24	506M	32.382
07/04/2025	0,17%	0,10	60,11	58,53	58,12	61,45	538M	35.984
04/04/2025	-5,29%	-3,35	60,01	62,45	59,75	62,60	698M	39.956
03/04/2025	-2,33%	-1,51	63,36	64,40	63,09	67,94	920M	49.507
02/04/2025	-1,32%	-0,87	64,87	66,13	64,32	66,42	320M	19.651
01/04/2025	-0,02%	-0,01	65,74	66,06	64,00	66,06	359M	22.951
31/03/2025	-0,92%	-0,61	65,75	66,15	63,81	66,23	392M	18.413
28/03/2025	-2,87%	-1,96	66,36	68,35	66,08	69,07	301M	16.517
27/03/2025	-1,46%	-1,01	68,32	70,00	68,04	70,00	372M	21.728
26/03/2025	-0,59%	-0,41	69,33	69,98	68,82	70,44	315M	23.668
25/03/2025	-2,12%	-1,51	69,74	71,62	69,40	72,00	354M	23.576
24/03/2025	-4,70%	-3,51	71,25	74,75	70,50	74,85	526M	29.527
21/03/2025	1,08%	0,80	74,76	73,78	73,23	75,99	725M	35.335
20/03/2025	-6,72%	-5,33	73,96	79,30	72,72	79,33	828M	39.416
19/03/2025	1,61%	1,26	79,29	78,20	77,97	79,83	528M	25.417
18/03/2025	0,80%	0,62	78,03	77,03	77,03	78,38	606M	19.057
17/03/2025	3,38%	2,53	77,41	75,44	74,76	78,18	633M	32.146
14/03/2025	1,39%	1,03	74,88	74,55	73,69	76,13	424M	22.279
13/03/2025	1,22%	0,89	73,85	73,00	72,83	74,50	307M	18.435
12/03/2025	-0,36%	-0,26	72,96	73,13	72,41	74,15	460M	34.346
11/03/2025	-1,39%	-1,03	73,22	74,35	72,75	74,35	553M	29.201
10/03/2025	0,77%	0,57	74,25	73,16	72,92	74,82	706M	30.901
07/03/2025	-1,39%	-1,04	73,68	74,57	72,80	74,90	539M	34.000
06/03/2025	-1,49%	-1,13	74,72	75,55	74,09	76,37	977M	54.910
05/03/2025	8,79%	6,13	75,85	72,00	71,61	76,15	1.038M	48.272
28/02/2025	1,19%	0,82	69,72	68,03	67,80	70,05	918M	32.004
27/02/2025	12,12%	7,45	68,90	64,21	62,72	70,31	1.699M	87.237
26/02/2025	1,37%	0,83	61,45	61,22	60,71	62,49	344M	27.803
25/02/2025	1,22%	0,73	60,62	60,96	60,46	62,85	437M	34.605
24/02/2025	1,54%	0,91	59,89	59,30	57,88	60,15	318M	18.821
21/02/2025	-3,67%	-2,25	58,98	61,33	58,78	61,86	522M	20.394
20/02/2025	0,57%	0,35	61,23	61,00	60,20	61,57	251M	14.789
19/02/2025	0,66%	0,40	60,88	60,10	59,90	61,20	240M	17.363
18/02/2025	0,02%	0,01	60,48	60,50	59,79	60,75	191M	14.220
17/02/2025	0,20%	0,12	60,47	60,39	58,78	60,92	432M	23.058
14/02/2025	-0,21%	-0,13	60,35	60,76	60,07	60,95	230M	19.391
13/02/2025	1,65%	0,98	60,48	59,77	59,20	60,67	310M	20.597
12/02/2025	-1,03%	-0,62	59,50	59,65	58,97	59,96	305M	25.966
11/02/2025	-1,39%	-0,85	60,12	61,06	59,62	61,32	330M	19.647
10/02/2025	-2,13%	-1,33	60,97	62,30	60,75	62,70	348M	19.231
07/02/2025	-3,41%	-2,20	62,30	64,25	62,30	65,20	360M	24.502
06/02/2025	-2,82%	-1,87	64,50	66,01	63,63	66,21	674M	40.090
05/02/2025	15,51%	8,91	66,37	61,50	61,01	66,58	1.423M	77.275
04/02/2025	-3,30%	-1,96	57,46	59,42	57,18	59,60	387M	25.035
03/02/2025	-0,47%	-0,28	59,42	59,85	58,06	59,90	364M	28.088
31/01/2025	-0,57%	-0,34	59,70	60,28	59,46	60,90	319M	16.386
30/01/2025	-	-	60,04	59,30	59,29	60,36	270M	20.069

Date,Open,High,Low,Close,Volume
14-Aug-25,78.78,81.20,78.50,80.69,422997133
13-Aug-25,79.42,79.69,77.97,79.21,314343434
12-Aug-25,79.01,80.06,78.52,79.25,233641136
11-Aug-25,79.05,79.67,78.01,78.49,259981245
08-Aug-25,78.50,79.31,77.75,79.12,312021369
07-Aug-25,78.25,79.10,77.27,78.40,395640047
06-Aug-25,80.00,83.16,77.65,77.88,758703684
05-Aug-25,82.06,82.90,77.20,78.62,1068164601
04-Aug-25,79.77,80.32,78.60,80.00,392364967
01-Aug-25,80.70,81.69,78.01,79.05,799223221
31-Jul-25,77.47,82.85,77.16,80.66,1514964587
30-Jul-25,69.16,76.76,66.90,76.25,1326453857
29-Jul-25,67.01,70.04,66.45,68.74,779826890
28-Jul-25,66.32,66.89,65.06,66.25,379880053
25-Jul-25,66.30,67.06,65.56,66.21,365704529
24-Jul-25,68.09,68.48,65.66,65.80,339504786
23-Jul-25,67.15,69.39,67.12,68.46,344912148
22-Jul-25,69.63,69.75,67.33,67.66,438984533
21-Jul-25,67.95,70.02,66.84,68.12,386272372
18-Jul-25,70.50,70.50,67.26,68.30,780779161
17-Jul-25,71.67,72.11,70.87,71.11,280389151
16-Jul-25,74.06,74.73,70.71,71.20,739766775
15-Jul-25,74.30,76.10,73.01,74.06,676314734
14-Jul-25,73.99,75.13,73.01,73.64,585100976
11-Jul-25,75.30,75.37,72.90,74.30,793238782
10-Jul-25,72.55,76.28,71.63,75.32,1769346774
09-Jul-25,80.91,83.10,77.10,78.21,1195978671
08-Jul-25,81.85,83.55,80.84,81.15,370348728
07-Jul-25,83.48,83.95,81.35,81.73,517944624
04-Jul-25,82.97,83.71,82.28,83.49,184525400
03-Jul-25,81.00,83.45,80.80,83.14,513159589
02-Jul-25,80.69,80.73,78.90,79.62,494262015
01-Jul-25,78.00,81.35,77.98,80.41,597938588
27-Jun-25,73.74,75.07,72.61,74.64,312398201
26-Jun-25,72.85,74.84,72.85,74.01,254049717
25-Jun-25,72.76,73.53,72.17,73.08,248265270
24-Jun-25,73.15,73.95,72.66,73.19,223233895
23-Jun-25,72.16,73.04,70.38,73.04,257937618
20-Jun-25,72.91,73.77,72.06,72.53,485085363
18-Jun-25,71.71,73.67,70.84,72.90,653120147
17-Jun-25,69.50,70.43,68.53,70.10,398131341
16-Jun-25,66.65,71.47,66.65,69.99,598506176
13-Jun-25,67.95,69.10,66.40,66.44,396695170
12-Jun-25,66.73,69.14,65.34,68.86,342342433
11-Jun-25,66.15,66.93,64.74,66.03,269351516
10-Jun-25,67.87,67.87,65.72,65.86,270501894
09-Jun-25,64.03,67.86,63.91,67.50,399318849
06-Jun-25,66.99,66.99,64.41,64.51,362187134
05-Jun-25,67.07,67.50,66.01,66.70,206462024
04-Jun-25,65.53,68.58,65.11,67.44,356340103
03-Jun-25,65.37,66.17,64.81,64.81,129171015
02-Jun-25,66.00,66.13,65.15,65.39,131062573
30-May-25,66.70,66.83,64.62,65.49,322369517
29-May-25,66.50,67.17,65.62,66.43,199353047
28-May-25,68.38,68.67,66.46,66.90,232616795
27-May-25,67.82,68.56,67.53,68.40,267763299
26-May-25,67.13,67.52,66.70,67.00,71764273
23-May-25,67.00,67.33,65.97,67.13,232941573
22-May-25,66.97,67.89,66.63,67.03,168518568
21-May-25,68.60,68.94,67.08,67.19,168323773
20-May-25,70.70,70.80,68.50,68.78,236254504
19-May-25,68.82,70.76,68.69,70.65,253359007
16-May-25,69.21,69.81,68.06,68.75,263399724
15-May-25,69.00,70.20,68.70,69.85,154138738
14-May-25,69.57,70.54,69.09,69.57,250299592
13-May-25,68.02,69.57,67.98,69.32,205778066
12-May-25,68.50,68.65,66.52,68.11,226315516
09-May-25,69.50,70.09,67.10,67.70,261462638
08-May-25,68.31,70.84,67.75,69.46,425582319
07-May-25,66.61,67.92,65.87,67.35,305727519
06-May-25,66.10,67.27,62.44,66.46,782886430
05-May-25,66.11,67.28,65.00,65.93,303058395
02-May-25,64.73,66.66,63.99,66.12,197625538
30-Apr-25,63.90,65.21,63.18,64.92,248488064
29-Apr-25,64.11,64.46,63.37,64.07,138684213
28-Apr-25,63.76,64.80,62.95,64.05,171869914
25-Apr-25,63.31,63.77,62.76,63.52,230827903
24-Apr-25,63.12,63.80,62.31,63.21,224577756
23-Apr-25,62.23,63.70,61.81,63.12,268373975
22-Apr-25,62.90,62.90,60.16,60.97,296206433
17-Apr-25,62.65,63.66,62.12,63.15,297532764
16-Apr-25,65.00,65.08,62.17,62.41,357395526
15-Apr-25,63.51,65.56,63.51,64.65,377362445
14-Apr-25,61.85,63.45,61.81,62.73,323005419
11-Apr-25,61.19,61.88,59.65,60.71,242109896
10-Apr-25,62.52,62.60,60.26,60.92,314257798
09-Apr-25,59.86,63.12,58.50,62.45,501093097
08-Apr-25,61.24,62.24,60.07,60.60,505718278
07-Apr-25,58.53,61.45,58.12,60.11,537634531
04-Apr-25,62.45,62.60,59.75,60.01,698112748
03-Apr-25,64.40,67.94,63.09,63.36,919831543
02-Apr-25,66.13,66.42,64.32,64.87,319726827
01-Apr-25,66.06,66.06,64.00,65.74,358871659
31-Mar-25,66.15,66.23,63.81,65.75,391955758
28-Mar-25,68.35,69.07,66.08,66.36,301489473
27-Mar-25,70.00,70.00,68.04,68.32,371893569
26-Mar-25,69.98,70.44,68.82,69.33,315233360
25-Mar-25,71.62,72.00,69.40,69.74,354458689
24-Mar-25,74.75,74.85,70.50,71.25,525519453
21-Mar-25,73.78,75.99,73.23,74.76,725137688
20-Mar-25,79.30,79.33,72.72,73.96,827595290
19-Mar-25,78.20,79.83,77.97,79.29,528024632
18-Mar-25,77.03,78.38,77.03,78.03,606163152
17-Mar-25,75.44,78.18,74.76,77.41,633196182
14-Mar-25,74.55,76.13,73.69,74.88,424136736
13-Mar-25,73.00,74.50,72.83,73.85,306916715
12-Mar-25,73.13,74.15,72.41,72.96,460169180
11-Mar-25,74.35,74.35,72.75,73.22,553161748
10-Mar-25,73.16,74.82,72.92,74.25,705631726
07-Mar-25,74.57,74.90,72.80,73.68,539252696
06-Mar-25,75.55,76.37,74.09,74.72,976670688
05-Mar-25,72.00,76.15,71.61,75.85,1037837932
28-Feb-25,68.03,70.05,67.80,69.72,917785549
27-Feb-25,64.21,70.31,62.72,68.90,1698843233
26-Feb-25,61.22,62.49,60.71,61.45,343850973
25-Feb-25,60.96,62.85,60.46,60.62,437300220
24-Feb-25,59.30,60.15,57.88,59.89,317571902
21-Feb-25,61.33,61.86,58.78,58.98,521917947
20-Feb-25,61.00,61.57,60.20,61.23,250549482
19-Feb-25,60.10,61.20,59.90,60.88,240484134
18-Feb-25,60.50,60.75,59.79,60.48,190523538
17-Feb-25,60.39,60.92,58.78,60.47,432464238
14-Feb-25,60.76,60.95,60.07,60.35,230463395
13-Feb-25,59.77,60.67,59.20,60.48,310253950
12-Feb-25,59.65,59.96,58.97,59.50,305332612
11-Feb-25,61.06,61.32,59.62,60.12,329851675
10-Feb-25,62.30,62.70,60.75,60.97,347582516
07-Feb-25,64.25,65.20,62.30,62.30,360410122
06-Feb-25,66.01,66.21,63.63,64.50,674131222
05-Feb-25,61.50,66.58,61.01,66.37,1423064975
04-Feb-25,59.42,59.60,57.18,57.46,387350501
03-Feb-25,59.85,59.90,58.06,59.42,364433702
31-Jan-25,60.28,60.90,59.46,59.70,319075510
30-Jan-25,59.30,60.36,59.29,60.04,270118349

*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