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

papéis
mais

Cotação atual, histórico e gráfico do papel: EMEG11

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
19/08/2022-1,59%-0,127,447,457,437,504K8
18/08/2022-0,26%-0,027,567,587,537,58173K15
17/08/20220,00%0,007,587,617,547,617K6
16/08/20220,93%0,077,587,517,517,5926K17
15/08/20220,00%0,007,517,517,467,5435K12
12/08/2022-0,66%-0,057,517,407,407,5333K20
11/08/20221,61%0,127,567,447,447,60334K32
10/08/20220,54%0,047,447,357,337,44251K53
09/08/20220,00%0,007,407,417,387,4115K10
08/08/2022-0,94%-0,077,407,457,367,4728K27
05/08/2022-0,93%-0,077,477,507,437,5052K13
04/08/2022-0,26%-0,027,547,567,517,5649K5
03/08/20220,67%0,057,567,567,517,5845K8
02/08/20221,35%0,107,517,497,497,54466K12
01/08/2022-0,80%-0,067,417,407,397,42193K14
29/07/2022-0,13%-0,017,477,447,397,4768K13
28/07/2022-1,32%-0,107,487,477,417,51163K17
27/07/2022-0,13%-0,017,587,527,417,6025K15
26/07/2022-0,91%-0,077,597,657,587,6574K11
25/07/2022-1,92%-0,157,667,617,617,7749K18
22/07/2022-1,26%-0,107,817,827,687,827K11
21/07/20221,93%0,157,917,867,787,91100K16
20/07/20220,13%0,017,767,847,697,8468K14
19/07/20221,57%0,127,757,637,637,7511K13
18/07/20221,19%0,097,637,547,547,6435K129
15/07/20220,00%0,007,547,627,477,6313K15
14/07/2022-0,26%-0,027,547,537,497,5417K15
13/07/2022-0,92%-0,077,567,557,517,5715K8
12/07/20220,66%0,057,637,647,597,6448K6
11/07/2022-0,66%-0,057,587,537,537,58541K52
08/07/2022-1,42%-0,117,637,677,557,6763K12
07/07/20220,65%0,057,747,697,697,7634K59
06/07/2022-0,13%-0,017,697,707,577,761K9
05/07/20220,52%0,047,707,587,577,7026K10
04/07/20220,13%0,017,667,847,537,841K11
01/07/20220,79%0,067,657,677,577,67343K12
30/06/20220,40%0,037,597,537,457,5930K9
29/06/2022-1,82%-0,147,567,707,507,7019K10
28/06/20220,13%0,017,707,697,657,7013K11
27/06/2022-0,39%-0,037,697,577,567,72139K25
24/06/20222,80%0,217,727,707,627,8212K20
23/06/20221,35%0,107,517,417,417,517K47
22/06/2022-1,33%-0,107,417,397,297,46236K90
21/06/20221,21%0,097,517,397,397,53234K39
20/06/20220,54%0,047,427,477,237,471K11
17/06/2022-0,27%-0,027,387,557,297,55375K37
15/06/2022-0,94%-0,077,407,497,407,602M297
14/06/20221,77%0,137,477,427,357,473M265
13/06/2022-0,94%-0,077,347,257,177,361M271
10/06/20220,95%0,077,417,457,277,46287K28
09/06/2022-2,65%-0,207,347,637,337,63600K217
08/06/20220,80%0,067,547,417,407,63665K1.265
07/06/20221,91%0,147,487,347,327,53813K245
06/06/20221,10%0,087,347,267,267,42615K4.810
03/06/2022-1,89%-0,147,267,437,187,45264K1.037
02/06/20221,23%0,097,407,327,327,42253K13
01/06/20220,41%0,037,317,417,277,642M290
31/05/20221,82%0,137,287,457,257,451M60
30/05/2022-0,14%-0,017,157,016,967,156K4
27/05/20220,70%0,057,167,137,117,16939K77
26/05/20220,14%0,017,117,187,097,18324K27
25/05/20221,00%0,077,107,067,057,10299K35
24/05/2022-1,82%-0,137,037,096,937,09175K29
23/05/2022-0,56%-0,047,167,167,107,16404K41
20/05/2022-0,55%-0,047,207,257,127,25401K22
19/05/20220,42%0,037,247,207,187,24118K16
18/05/2022-1,64%-0,127,217,307,197,30447K18
17/05/20220,27%0,027,337,307,277,48162K17
16/05/2022-0,54%-0,047,317,447,267,4499K159
13/05/20221,10%0,087,357,287,277,41118K22
12/05/2022-0,68%-0,057,277,427,217,427K15
11/05/2022-0,41%-0,037,327,377,307,405K11
10/05/2022-0,14%-0,017,357,517,337,513K11
09/05/2022-1,34%-0,107,367,467,337,4699K15
06/05/2022-0,13%-0,017,467,507,407,5039K19
05/05/2022-1,45%-0,117,477,507,427,5087K16
04/05/2022-0,26%-0,027,587,597,537,59501K42
03/05/2022-1,30%-0,107,607,697,567,701M102
02/05/20222,39%0,187,707,517,257,702M203
29/04/20220,00%0,007,527,547,527,722M499
28/04/20221,21%0,097,527,547,467,541M141
27/04/20220,68%0,057,437,597,377,592M189
26/04/20220,41%0,037,387,407,357,432M180
25/04/20220,27%0,027,357,367,257,392M248
22/04/20221,52%0,117,337,237,237,341M154
20/04/2022-1,63%-0,127,227,287,207,28747K96
19/04/2022-0,41%-0,037,347,357,247,351M126
18/04/2022-1,34%-0,107,377,367,327,41396K63
14/04/2022-1,06%-0,087,477,557,427,553K9
13/04/20221,75%0,137,557,537,497,557K12
12/04/2022-0,54%-0,047,427,467,417,483M286
11/04/2022-1,71%-0,137,467,567,467,561M135
08/04/2022-0,65%-0,057,597,697,587,692M211
07/04/2022-0,39%-0,037,647,677,637,681M130
06/04/20220,00%0,007,677,707,617,70787K85
05/04/2022-0,52%-0,047,677,797,647,79887K111
04/04/20220,39%0,037,717,687,687,75980K116
01/04/2022-0,39%-0,037,687,797,667,831M137
31/03/2022-2,03%-0,167,717,877,707,871M156
30/03/20220,13%0,017,877,867,837,911M221
29/03/20221,55%0,127,867,867,777,862M184
28/03/20221,04%0,087,747,747,707,77357K51
25/03/2022-2,79%-0,227,667,757,647,751M135
24/03/20220,38%0,037,887,857,757,90418K22
23/03/2022-2,24%-0,187,857,937,767,953M276
22/03/20221,26%0,108,038,007,988,061M152
21/03/2022-3,06%-0,257,938,087,898,082M236
18/03/20221,11%0,098,188,038,038,18988K93
17/03/2022-1,46%-0,128,098,188,038,18511K74
16/03/20226,62%0,518,218,158,008,211M155
15/03/20220,79%0,067,707,567,537,702M193
14/03/2022-1,42%-0,117,647,757,607,752M244
11/03/2022-1,02%-0,087,758,057,748,053M337
10/03/2022-1,63%-0,137,837,947,767,942M229
09/03/20221,53%0,127,967,857,858,041M234
08/03/2022-0,38%-0,037,847,897,787,993M271
07/03/2022-3,08%-0,257,878,047,758,041M253
04/03/2022-0,85%-0,078,128,148,088,18548K64
03/03/2022-3,08%-0,268,198,348,088,34881K174
02/03/2022-3,21%-0,288,458,568,458,5939K45
25/02/20222,11%0,188,738,568,568,732M176
24/02/20220,47%0,048,558,278,258,553M250
23/02/2022-2,63%-0,238,518,698,508,69863K98
22/02/2022-2,24%-0,208,748,828,678,95652K273
21/02/2022-0,45%-0,048,948,988,848,982K13
18/02/2022-1,75%-0,168,989,078,929,0732K195
17/02/2022-0,22%-0,029,149,199,129,19776K68
16/02/20220,11%0,019,169,159,129,1854K9
15/02/20221,10%0,109,159,189,149,1916K18
14/02/2022-1,31%-0,129,059,179,039,1767K25
11/02/2022-1,29%-0,129,179,229,179,2231K8
10/02/2022-0,54%-0,059,299,309,109,3628K28
09/02/20221,08%0,109,349,369,299,421M115
08/02/2022--9,249,179,179,28576K67


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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