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

empresa: embr3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/09/2020-4,79%-0,326,366,566,336,6097M18.164
18/09/2020-4,16%-0,296,686,926,626,93115M22.224
17/09/20200,72%0,056,976,856,767,0257M10.865
16/09/20200,73%0,056,926,856,787,0054M12.022
15/09/2020-0,43%-0,036,876,976,797,0047M10.945
14/09/20201,32%0,096,906,906,736,9568M12.669
11/09/2020-2,85%-0,206,817,066,727,0793M19.438
10/09/2020-2,50%-0,187,017,206,997,26118M17.858
09/09/2020-2,31%-0,177,197,407,147,66153M22.358
08/09/2020-0,67%-0,057,367,307,267,3972M15.113
04/09/2020-0,40%-0,037,417,437,187,4496M15.741
03/09/2020-1,72%-0,137,447,567,347,94148M27.694
02/09/2020-1,30%-0,107,577,737,477,8681M17.893
01/09/20204,50%0,337,677,447,327,80124M34.324
31/08/2020-2,91%-0,227,347,497,277,5771M14.735
28/08/20203,14%0,237,567,377,277,6279M15.506
27/08/20200,27%0,027,337,327,267,5374M14.206
26/08/2020-4,57%-0,357,317,647,297,7781M19.729
25/08/20200,26%0,027,667,637,497,7262M13.264
24/08/20205,52%0,407,647,347,287,73113M22.661
21/08/20201,12%0,087,247,167,127,3359M14.754
20/08/20200,00%0,007,167,076,977,2298M21.079
19/08/2020-3,11%-0,237,167,417,157,4381M16.938
18/08/20200,00%0,007,397,497,317,5057M14.174
17/08/2020-3,78%-0,297,397,687,357,7480M18.091
14/08/20201,05%0,087,687,607,477,7462M17.428
13/08/2020-2,56%-0,207,607,847,557,9065M17.980
12/08/2020-2,74%-0,227,808,107,688,1794M22.222
11/08/20201,13%0,098,027,907,848,32140M25.736
10/08/20205,73%0,437,937,517,407,95115M23.026
07/08/2020-1,06%-0,087,507,507,447,6163M16.648
06/08/2020-1,04%-0,087,587,747,397,7472M16.722
05/08/20202,54%0,197,667,417,297,68104M25.727
04/08/2020-2,48%-0,197,477,577,467,7156M15.672
03/08/20200,66%0,057,667,687,377,77121M27.080
31/07/2020-4,28%-0,347,617,987,588,00168M30.740
30/07/2020-2,81%-0,237,958,057,928,11100M16.932
29/07/20200,12%0,018,188,198,058,2462M11.838
28/07/20201,87%0,158,178,027,898,2581M13.846
27/07/20200,00%0,008,028,067,938,0965M11.558
24/07/2020-2,43%-0,208,028,157,938,1897M18.138
23/07/2020-1,08%-0,098,228,358,168,4292M17.442
22/07/2020-2,24%-0,198,318,468,268,4876M13.743
21/07/20202,16%0,188,508,428,378,67129M23.852
20/07/2020-0,72%-0,068,328,408,218,4686M17.856
17/07/20201,45%0,128,388,348,228,48105M24.182
16/07/2020-6,14%-0,548,268,678,218,86198M33.953
15/07/20209,86%0,798,808,168,118,80244M40.050
14/07/2020-1,84%-0,158,018,167,978,17102M17.948
13/07/20201,24%0,108,168,128,068,30124M21.393
10/07/20200,88%0,078,068,007,868,0976M17.571
09/07/2020-2,32%-0,197,998,197,968,2091M18.626
08/07/2020-0,24%-0,028,188,278,138,3076M17.107
07/07/2020-3,19%-0,278,208,348,188,4284M17.149
06/07/20203,42%0,288,478,408,188,51107M20.159
03/07/20200,24%0,028,198,168,028,2644M8.242
02/07/20200,86%0,078,178,308,078,66165M34.248
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--14,2214,5913,6414,88104M24.704


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito