Cotação atual, histórico e gráfico do papel: EMET11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/05/2025 | 5,32% | 0,50 | 9,90 | 9,89 | 9,40 | 10,01 | 236K | 7 |
| 02/05/2025 | -5,05% | -0,50 | 9,40 | 9,90 | 9,40 | 9,90 | 38 | 2 |
| 30/04/2025 | 0,00% | 0,00 | 9,90 | 9,89 | 9,89 | 9,90 | 101K | 11 |
| 28/04/2025 | 0,00% | 0,00 | 9,90 | 9,90 | 9,90 | 9,90 | 10K | 3 |
| 25/04/2025 | 0,20% | 0,02 | 9,90 | 9,40 | 9,40 | 9,90 | 160K | 2 |
| 24/04/2025 | -0,10% | -0,01 | 9,88 | 9,89 | 9,88 | 9,89 | 999K | 3 |
| 22/04/2025 | -0,10% | -0,01 | 9,89 | 9,90 | 9,89 | 9,90 | 999K | 3 |
|
|
| 16/04/2025 | 0,00% | 0,00 | 9,90 | 9,90 | 9,90 | 9,90 | 2M | 2 |
| 15/04/2025 | 0,00% | 0,00 | 9,90 | 9,90 | 9,90 | 9,90 | 9 | 1 |
| 10/04/2025 | -1,49% | -0,15 | 9,90 | 9,90 | 9,90 | 9,90 | 9 | 1 |
| 31/03/2025 | 0,00% | 0,00 | 10,05 | 9,40 | 9,40 | 10,05 | 16K | 3 |
| 26/03/2025 | 1,52% | 0,15 | 10,05 | 9,90 | 9,45 | 10,05 | 194K | 4 |
| 21/03/2025 | -0,90% | -0,09 | 9,90 | 9,50 | 9,50 | 10,04 | 244K | 7 |
| 20/03/2025 | 1,01% | 0,10 | 9,99 | 9,60 | 9,60 | 9,99 | 104K | 10 |
| 19/03/2025 | -1,00% | -0,10 | 9,89 | 9,90 | 9,89 | 9,90 | 1M | 23 |
| 12/03/2025 | 0,00% | 0,00 | 9,99 | 9,90 | 9,90 | 9,99 | 2M | 97 |
| 11/03/2025 | 0,00% | 0,00 | 9,99 | 9,84 | 9,84 | 9,99 | 212K | 14 |
| 06/03/2025 | 0,00% | 0,00 | 9,99 | 9,99 | 9,99 | 9,99 | 9 | 1 |
| 28/02/2025 | 0,91% | 0,09 | 9,99 | 9,90 | 9,90 | 9,99 | 297K | 12 |
| 27/02/2025 | -0,90% | -0,09 | 9,90 | 9,90 | 9,83 | 9,99 | 3M | 124 |
| 24/02/2025 | 1,01% | 0,10 | 9,99 | 9,90 | 9,50 | 9,99 | 593K | 7 |
| 21/02/2025 | 0,00% | 0,00 | 9,89 | 9,89 | 9,89 | 9,90 | 544K | 51 |
| 20/02/2025 | 0,00% | 0,00 | 9,89 | 9,89 | 9,89 | 9,89 | 494K | 50 |
| 19/02/2025 | 0,00% | 0,00 | 9,89 | 9,89 | 9,89 | 9,89 | 99K | 10 |
| 18/02/2025 | -0,10% | -0,01 | 9,89 | 9,89 | 9,89 | 9,89 | 989K | 101 |
| 17/02/2025 | 0,00% | 0,00 | 9,90 | 9,90 | 9,90 | 9,90 | 990K | 100 |
| 14/02/2025 | -0,90% | -0,09 | 9,90 | 9,90 | 9,90 | 9,90 | 2M | 168 |
| 12/02/2025 | 0,91% | 0,09 | 9,99 | 9,90 | 9,90 | 9,99 | 1M | 1.104 |
| 11/02/2025 | 0,00% | 0,00 | 9,90 | 9,90 | 9,90 | 9,90 | 1M | 5.102 |
| 10/02/2025 | 0,00% | 0,00 | 9,90 | 9,90 | 9,90 | 9,90 | 224K | 23 |
| 07/02/2025 | -0,90% | -0,09 | 9,90 | 9,90 | 9,90 | 9,90 | 564K | 58 |
| 06/02/2025 | 0,00% | 0,00 | 9,99 | 9,89 | 9,89 | 9,99 | 2M | 154 |
| 05/02/2025 | 2,99% | 0,29 | 9,99 | 9,90 | 9,90 | 9,99 | 2M | 191 |
| 03/02/2025 | -1,02% | -0,10 | 9,70 | 9,69 | 9,69 | 9,70 | 1M | 6.242 |
| 29/01/2025 | 4,26% | 0,40 | 9,80 | 9,80 | 9,80 | 9,80 | 9 | 1 |
| 28/01/2025 | 4,44% | 0,40 | 9,40 | 9,40 | 9,40 | 9,40 | 9 | 1 |
| 27/01/2025 | -4,26% | -0,40 | 9,00 | 9,00 | 9,00 | 9,00 | 9 | 1 |
| 22/01/2025 | 2,51% | 0,23 | 9,40 | 9,40 | 9,40 | 9,40 | 18 | 2 |
| 20/01/2025 | -2,24% | -0,21 | 9,17 | 9,17 | 9,17 | 9,17 | 91 | 1 |
| 15/01/2025 | 0,86% | 0,08 | 9,38 | 9,89 | 9,38 | 9,89 | 391K | 15 |
| 14/01/2025 | -1,06% | -0,10 | 9,30 | 9,40 | 9,30 | 9,97 | 441K | 12 |
| 10/01/2025 | -1,05% | -0,10 | 9,40 | 8,75 | 8,75 | 9,98 | 5K | 10 |
| 09/01/2025 | -4,04% | -0,40 | 9,50 | 9,90 | 9,50 | 9,90 | 29K | 2 |
| 06/01/2025 | -0,80% | -0,08 | 9,90 | 9,90 | 9,90 | 9,90 | 9 | 1 |
| 27/12/2024 | 8,36% | 0,77 | 9,98 | 9,40 | 9,40 | 9,98 | 151 | 3 |
| 26/12/2024 | -7,53% | -0,75 | 9,21 | 8,76 | 8,76 | 9,70 | 501K | 37 |
| 23/12/2024 | -0,10% | -0,01 | 9,96 | 9,96 | 9,96 | 9,96 | 498K | 1 |
| 18/12/2024 | 0,81% | 0,08 | 9,97 | 9,90 | 9,89 | 9,97 | 2M | 6 |
| 17/12/2024 | -0,80% | -0,08 | 9,89 | 9,98 | 9,89 | 9,98 | 801K | 3.337 |
| 16/12/2024 | -0,10% | -0,01 | 9,97 | 9,98 | 9,97 | 9,98 | 1M | 6 |
| 13/12/2024 | 0,20% | 0,02 | 9,98 | 9,98 | 9,98 | 9,98 | 499K | 2 |
| 11/12/2024 | 0,00% | 0,00 | 9,96 | 9,95 | 9,95 | 9,96 | 996K | 3.336 |
| 10/12/2024 | 0,00% | 0,00 | 9,96 | 9,96 | 9,96 | 9,96 | 249K | 2.500 |
| 09/12/2024 | -0,20% | -0,02 | 9,96 | 9,97 | 9,96 | 9,97 | 199K | 670 |
| 06/12/2024 | 0,00% | 0,00 | 9,98 | 9,98 | 9,98 | 9,98 | 50K | 500 |
| 05/12/2024 | 2,89% | 0,28 | 9,98 | 9,98 | 9,98 | 9,98 | 70K | 468 |
| 04/12/2024 | -2,81% | -0,28 | 9,70 | 9,51 | 9,50 | 9,99 | 48K | 6 |
| 03/12/2024 | -0,20% | -0,02 | 9,98 | 9,98 | 9,98 | 9,98 | 100K | 1 |
| 02/12/2024 | 0,10% | 0,01 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 | 1 |
| 29/11/2024 | 0,20% | 0,02 | 9,99 | 9,99 | 9,99 | 9,99 | 500K | 1 |
| 28/11/2024 | -0,30% | -0,03 | 9,97 | 9,99 | 9,96 | 10,00 | 800K | 55 |
| 27/11/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 51K | 3 |
| 26/11/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 50 | 1 |
| 25/11/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 9,50 | 10,00 | 19K | 5 |
| 22/11/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 110 | 2 |
| 21/11/2024 | 0,10% | 0,01 | 10,00 | 9,99 | 9,99 | 10,00 | 15M | 25.006 |
| 19/11/2024 | 0,10% | 0,01 | 9,99 | 9,99 | 9,99 | 9,99 | 799K | 6.500 |
| 18/11/2024 | -0,20% | -0,02 | 9,98 | 9,99 | 9,98 | 9,99 | 719K | 5.892 |
| 12/11/2024 | 0,20% | 0,02 | 10,00 | 10,00 | 10,00 | 10,00 | 10 | 1 |
| 08/11/2024 | -0,20% | -0,02 | 9,98 | 9,98 | 9,98 | 9,98 | 299K | 1 |
| 07/11/2024 | 0,00% | 0,00 | 10,00 | 9,40 | 9,40 | 10,00 | 19K | 4 |
| 05/11/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 | 2 |
| 04/11/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 10 | 1 |
| 31/10/2024 | 0,10% | 0,01 | 10,00 | 10,00 | 10,00 | 10,00 | 6K | 6 |
| 28/10/2024 | 0,00% | 0,00 | 9,99 | 9,99 | 9,50 | 9,99 | 397K | 200 |
| 24/10/2024 | 0,00% | 0,00 | 9,99 | 9,99 | 9,99 | 9,99 | 102K | 1 |
| 22/10/2024 | -0,10% | -0,01 | 9,99 | 10,00 | 9,99 | 10,00 | 2M | 7 |
| 15/10/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 9,98 | 10,00 | 15K | 5 |
| 14/10/2024 | -3,85% | -0,40 | 10,00 | 9,91 | 9,90 | 10,00 | 56K | 129 |
| 04/10/2024 | 0,00% | 0,00 | 10,40 | 10,40 | 10,40 | 10,40 | 10 | 1 |
| 18/09/2024 | 0,00% | 0,00 | 10,40 | 9,50 | 9,50 | 10,40 | 30 | 3 |
| 17/09/2024 | 2,97% | 0,30 | 10,40 | 9,90 | 9,90 | 10,40 | 99K | 5 |
| 13/09/2024 | 1,00% | 0,10 | 10,10 | 10,10 | 10,10 | 10,10 | 10 | 1 |
| 12/09/2024 | -0,10% | -0,01 | 10,00 | 10,00 | 10,00 | 10,00 | 100K | 1 |
| 11/09/2024 | 0,10% | 0,01 | 10,01 | 10,00 | 10,00 | 10,04 | 100K | 3 |
| 09/09/2024 | 0,50% | 0,05 | 10,00 | 9,95 | 9,95 | 10,20 | 8K | 32 |
| 06/09/2024 | -2,93% | -0,30 | 9,95 | 10,01 | 9,95 | 10,25 | 125K | 78 |
| 05/09/2024 | 0,29% | 0,03 | 10,25 | 10,25 | 10,25 | 10,25 | 10 | 1 |
| 04/09/2024 | -0,10% | -0,01 | 10,22 | 10,22 | 10,00 | 10,22 | 122K | 5 |
| 03/09/2024 | -2,11% | -0,22 | 10,23 | 9,60 | 9,60 | 10,40 | 260K | 9 |
| 02/09/2024 | 0,00% | 0,00 | 10,45 | 10,45 | 9,95 | 10,45 | 52K | 5 |
| 30/08/2024 | 3,47% | 0,35 | 10,45 | 10,10 | 10,01 | 10,45 | 414K | 7 |
| 29/08/2024 | 0,00% | 0,00 | 10,10 | 10,10 | 10,10 | 10,10 | 1M | 13 |
| 28/08/2024 | 0,90% | 0,09 | 10,10 | 10,10 | 10,10 | 10,10 | 515K | 6 |
| 27/08/2024 | -8,58% | -0,94 | 10,01 | 10,95 | 10,01 | 10,95 | 150K | 9 |
| 26/08/2024 | -0,45% | -0,05 | 10,95 | 10,95 | 10,95 | 10,95 | 263K | 10 |
| 22/08/2024 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 44 | 2 |
| 21/08/2024 | - | - | 11,00 | 11,00 | 11,00 | 11,00 | 11 | 1 |
Date,Open,High,Low,Close,Volume
05-May-25,9.89,10.01,9.40,9.90,235930
02-May-25,9.90,9.90,9.40,9.40,38
30-Apr-25,9.89,9.90,9.89,9.90,100880
28-Apr-25,9.90,9.90,9.90,9.90,10395
25-Apr-25,9.40,9.90,9.40,9.90,159809
24-Apr-25,9.89,9.89,9.88,9.88,998870
22-Apr-25,9.90,9.90,9.89,9.89,998890
16-Apr-25,9.90,9.90,9.90,9.90,1999998
15-Apr-25,9.90,9.90,9.90,9.90,9
10-Apr-25,9.90,9.90,9.90,9.90,9
31-Mar-25,9.40,10.05,9.40,10.05,16180
26-Mar-25,9.90,10.05,9.45,10.05,193510
21-Mar-25,9.50,10.04,9.50,9.90,244348
20-Mar-25,9.60,9.99,9.60,9.99,103997
19-Mar-25,9.90,9.90,9.89,9.89,1187200
12-Mar-25,9.90,9.99,9.90,9.99,1980009
11-Mar-25,9.84,9.99,9.84,9.99,212204
06-Mar-25,9.99,9.99,9.99,9.99,9
28-Feb-25,9.90,9.99,9.90,9.99,297019
27-Feb-25,9.90,9.99,9.83,9.90,2539870
24-Feb-25,9.90,9.99,9.50,9.99,593049
21-Feb-25,9.89,9.90,9.89,9.89,544250
20-Feb-25,9.89,9.89,9.89,9.89,494500
19-Feb-25,9.89,9.89,9.89,9.89,98900
18-Feb-25,9.89,9.89,9.89,9.89,989000
17-Feb-25,9.90,9.90,9.90,9.90,990000
14-Feb-25,9.90,9.90,9.90,9.90,1613709
12-Feb-25,9.90,9.99,9.90,9.99,1089009
11-Feb-25,9.90,9.90,9.90,9.90,1485000
10-Feb-25,9.90,9.90,9.90,9.90,224294
07-Feb-25,9.90,9.90,9.90,9.90,564300
06-Feb-25,9.89,9.99,9.89,9.99,1514709
05-Feb-25,9.90,9.99,9.90,9.99,1881019
03-Feb-25,9.69,9.70,9.69,9.70,1076786
29-Jan-25,9.80,9.80,9.80,9.80,9
28-Jan-25,9.40,9.40,9.40,9.40,9
27-Jan-25,9.00,9.00,9.00,9.00,9
22-Jan-25,9.40,9.40,9.40,9.40,18
20-Jan-25,9.17,9.17,9.17,9.17,91
15-Jan-25,9.89,9.89,9.38,9.38,390556
14-Jan-25,9.40,9.97,9.30,9.30,441383
10-Jan-25,8.75,9.98,8.75,9.40,4981
09-Jan-25,9.90,9.90,9.50,9.50,28549
06-Jan-25,9.90,9.90,9.90,9.90,9
27-Dec-24,9.40,9.98,9.40,9.98,151
26-Dec-24,8.76,9.70,8.76,9.21,501377
23-Dec-24,9.96,9.96,9.96,9.96,498000
18-Dec-24,9.90,9.97,9.89,9.97,1660594
17-Dec-24,9.98,9.98,9.89,9.89,801199
16-Dec-24,9.98,9.98,9.97,9.97,1296600
13-Dec-24,9.98,9.98,9.98,9.98,499000
11-Dec-24,9.95,9.96,9.95,9.96,995500
10-Dec-24,9.96,9.96,9.96,9.96,249000
09-Dec-24,9.97,9.97,9.96,9.96,199319
06-Dec-24,9.98,9.98,9.98,9.98,49900
05-Dec-24,9.98,9.98,9.98,9.98,69860
04-Dec-24,9.51,9.99,9.50,9.70,47655
03-Dec-24,9.98,9.98,9.98,9.98,99800
02-Dec-24,10.00,10.00,10.00,10.00,1000
29-Nov-24,9.99,9.99,9.99,9.99,499500
28-Nov-24,9.99,10.00,9.96,9.97,799529
27-Nov-24,10.00,10.00,10.00,10.00,50740
26-Nov-24,10.00,10.00,10.00,10.00,50
25-Nov-24,10.00,10.00,9.50,10.00,18992
22-Nov-24,10.00,10.00,10.00,10.00,110
21-Nov-24,9.99,10.00,9.99,10.00,15485520
19-Nov-24,9.99,9.99,9.99,9.99,799200
18-Nov-24,9.99,9.99,9.98,9.98,718967
12-Nov-24,10.00,10.00,10.00,10.00,10
08-Nov-24,9.98,9.98,9.98,9.98,299400
07-Nov-24,9.40,10.00,9.40,10.00,18830
05-Nov-24,10.00,10.00,10.00,10.00,1000
04-Nov-24,10.00,10.00,10.00,10.00,10
31-Oct-24,10.00,10.00,10.00,10.00,6000
28-Oct-24,9.99,9.99,9.50,9.99,397159
24-Oct-24,9.99,9.99,9.99,9.99,101997
22-Oct-24,10.00,10.00,9.99,9.99,2314990
15-Oct-24,10.00,10.00,9.98,10.00,15379
14-Oct-24,9.91,10.00,9.90,10.00,55500
04-Oct-24,10.40,10.40,10.40,10.40,10
18-Sep-24,9.50,10.40,9.50,10.40,30
17-Sep-24,9.90,10.40,9.90,10.40,99030
13-Sep-24,10.10,10.10,10.10,10.10,10
12-Sep-24,10.00,10.00,10.00,10.00,100000
11-Sep-24,10.00,10.04,10.00,10.01,100020
09-Sep-24,9.95,10.20,9.95,10.00,8112
06-Sep-24,10.01,10.25,9.95,9.95,125171
05-Sep-24,10.25,10.25,10.25,10.25,10
04-Sep-24,10.22,10.22,10.00,10.22,121744
03-Sep-24,9.60,10.40,9.60,10.23,260199
02-Sep-24,10.45,10.45,9.95,10.45,52343
30-Aug-24,10.10,10.45,10.01,10.45,414062
29-Aug-24,10.10,10.10,10.10,10.10,1060500
28-Aug-24,10.10,10.10,10.10,10.10,515100
27-Aug-24,10.95,10.95,10.01,10.01,150214
26-Aug-24,10.95,10.95,10.95,10.95,262810
22-Aug-24,11.00,11.00,11.00,11.00,44
21-Aug-24,11.00,11.00,11.00,11.00,11
*exoneração de responsabilidade e termos de uso