Cotação atual, histórico e gráfico do papel: EMBR3
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 |
| 31/10/2025 | -1,02% | -0,90 | 86,99 | 88,43 | 86,44 | 88,50 | 318M | 13.134 |
| 30/10/2025 | -0,14% | -0,12 | 87,89 | 87,65 | 87,26 | 88,38 | 545M | 23.855 |
| 29/10/2025 | -1,52% | -1,36 | 88,01 | 89,52 | 87,65 | 89,88 | 337M | 16.532 |
| 28/10/2025 | 3,10% | 2,69 | 89,37 | 86,51 | 86,51 | 89,86 | 657M | 29.444 |
| 27/10/2025 | 0,35% | 0,30 | 86,68 | 86,64 | 86,46 | 87,55 | 241M | 14.769 |
| 24/10/2025 | 0,45% | 0,39 | 86,38 | 86,20 | 85,75 | 86,83 | 255M | 14.573 |
| 23/10/2025 | 1,48% | 1,25 | 85,99 | 85,00 | 84,87 | 86,47 | 417M | 18.764 |
|
| 22/10/2025 | -1,07% | -0,92 | 84,74 | 85,80 | 83,33 | 85,80 | 345M | 21.777 |
| 21/10/2025 | 5,12% | 4,17 | 85,66 | 82,00 | 81,55 | 85,91 | 694M | 32.271 |
| 20/10/2025 | 1,09% | 0,88 | 81,49 | 81,50 | 80,00 | 81,75 | 216M | 11.075 |
| 17/10/2025 | -0,11% | -0,09 | 80,61 | 80,75 | 79,73 | 81,87 | 376M | 19.064 |
| 16/10/2025 | 0,09% | 0,07 | 80,70 | 80,55 | 79,38 | 81,18 | 413M | 20.412 |
| 15/10/2025 | -2,44% | -2,02 | 80,63 | 82,00 | 79,24 | 82,29 | 653M | 34.933 |
| 14/10/2025 | 4,89% | 3,85 | 82,65 | 79,11 | 78,95 | 82,66 | 728M | 36.682 |
| 13/10/2025 | 2,07% | 1,60 | 78,80 | 77,36 | 76,93 | 78,88 | 362M | 17.403 |
| 10/10/2025 | -0,22% | -0,17 | 77,20 | 77,51 | 77,13 | 78,40 | 240M | 14.094 |
| 09/10/2025 | -0,48% | -0,37 | 77,37 | 78,19 | 76,96 | 78,69 | 274M | 13.115 |
| 08/10/2025 | 0,92% | 0,71 | 77,74 | 77,36 | 76,81 | 78,00 | 361M | 11.893 |
| 07/10/2025 | -1,13% | -0,88 | 77,03 | 77,29 | 76,63 | 78,30 | 386M | 13.195 |
| 06/10/2025 | 1,58% | 1,21 | 77,91 | 77,65 | 77,14 | 79,27 | 357M | 20.414 |
| 03/10/2025 | 1,31% | 0,99 | 76,70 | 76,50 | 75,63 | 77,52 | 453M | 26.920 |
| 02/10/2025 | -5,82% | -4,68 | 75,71 | 80,09 | 75,71 | 80,35 | 558M | 27.084 |
| 01/10/2025 | 0,12% | 0,10 | 80,39 | 80,68 | 79,40 | 81,00 | 245M | 13.925 |
| 30/09/2025 | 1,59% | 1,26 | 80,29 | 79,53 | 79,05 | 80,70 | 327M | 17.538 |
| 29/09/2025 | -2,19% | -1,77 | 79,03 | 81,55 | 79,03 | 82,02 | 334M | 13.871 |
| 26/09/2025 | 1,00% | 0,80 | 80,80 | 80,23 | 79,61 | 81,16 | 249M | 11.064 |
| 25/09/2025 | -0,12% | -0,10 | 80,00 | 80,03 | 78,81 | 80,21 | 214M | 11.087 |
| 24/09/2025 | 0,56% | 0,45 | 80,10 | 79,65 | 79,60 | 81,58 | 335M | 15.055 |
| 23/09/2025 | -0,81% | -0,65 | 79,65 | 80,50 | 78,69 | 80,68 | 427M | 19.900 |
| 22/09/2025 | 4,63% | 3,55 | 80,30 | 77,65 | 77,35 | 80,99 | 735M | 28.753 |
| 19/09/2025 | 0,77% | 0,59 | 76,75 | 76,45 | 75,21 | 77,48 | 350M | 15.381 |
| 18/09/2025 | 1,02% | 0,77 | 76,16 | 75,69 | 75,45 | 76,39 | 228M | 11.565 |
| 17/09/2025 | -0,61% | -0,46 | 75,39 | 76,00 | 74,40 | 76,01 | 432M | 17.032 |
| 16/09/2025 | - | - | 75,85 | 76,55 | 75,60 | 76,70 | 383M | 16.153 |
Date,Open,High,Low,Close,Volume
31-Oct-25,88.43,88.50,86.44,86.99,318351379
30-Oct-25,87.65,88.38,87.26,87.89,545415724
29-Oct-25,89.52,89.88,87.65,88.01,336939195
28-Oct-25,86.51,89.86,86.51,89.37,657204657
27-Oct-25,86.64,87.55,86.46,86.68,240554521
24-Oct-25,86.20,86.83,85.75,86.38,254586053
23-Oct-25,85.00,86.47,84.87,85.99,416912531
22-Oct-25,85.80,85.80,83.33,84.74,345431989
21-Oct-25,82.00,85.91,81.55,85.66,694407329
20-Oct-25,81.50,81.75,80.00,81.49,216429304
17-Oct-25,80.75,81.87,79.73,80.61,375527613
16-Oct-25,80.55,81.18,79.38,80.70,412646195
15-Oct-25,82.00,82.29,79.24,80.63,653178943
14-Oct-25,79.11,82.66,78.95,82.65,727579689
13-Oct-25,77.36,78.88,76.93,78.80,362337554
10-Oct-25,77.51,78.40,77.13,77.20,239950842
09-Oct-25,78.19,78.69,76.96,77.37,274231371
08-Oct-25,77.36,78.00,76.81,77.74,360666304
07-Oct-25,77.29,78.30,76.63,77.03,386298303
06-Oct-25,77.65,79.27,77.14,77.91,357437298
03-Oct-25,76.50,77.52,75.63,76.70,452530465
02-Oct-25,80.09,80.35,75.71,75.71,557689335
01-Oct-25,80.68,81.00,79.40,80.39,244873464
30-Sep-25,79.53,80.70,79.05,80.29,326715742
29-Sep-25,81.55,82.02,79.03,79.03,333690470
26-Sep-25,80.23,81.16,79.61,80.80,249075773
25-Sep-25,80.03,80.21,78.81,80.00,213704118
24-Sep-25,79.65,81.58,79.60,80.10,335166085
23-Sep-25,80.50,80.68,78.69,79.65,427219673
22-Sep-25,77.65,80.99,77.35,80.30,735321523
19-Sep-25,76.45,77.48,75.21,76.75,349787762
18-Sep-25,75.69,76.39,75.45,76.16,227542281
17-Sep-25,76.00,76.01,74.40,75.39,431885972
16-Sep-25,76.55,76.70,75.60,75.85,383376150
*exoneração de responsabilidade e termos de uso