Cotação atual, histórico e gráfico do papel: EMAE4

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 EMAE4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	2,41%	1,00	42,50	41,80	41,10	42,50	270K	43
26/03/2026	-0,55%	-0,23	41,50	41,48	41,00	42,70	184K	23
25/03/2026	-0,64%	-0,27	41,73	43,00	41,66	43,00	319K	36
24/03/2026	-1,15%	-0,49	42,00	42,30	41,32	43,00	493K	51
23/03/2026	-1,69%	-0,73	42,49	44,98	42,49	44,98	686K	49
20/03/2026	-3,96%	-1,78	43,22	45,48	43,22	45,48	110K	21
19/03/2026	0,00%	0,00	45,00	43,65	43,11	46,54	85K	17

18/03/2026	2,74%	1,20	45,00	45,87	45,00	45,87	23K	5
17/03/2026	0,34%	0,15	43,80	44,00	43,65	44,00	144K	17
16/03/2026	-1,91%	-0,85	43,65	44,52	43,48	45,00	284K	46
13/03/2026	-1,13%	-0,51	44,50	45,01	44,50	45,54	215K	32
12/03/2026	-2,91%	-1,35	45,01	45,81	45,00	45,90	512K	51
11/03/2026	0,11%	0,05	46,36	45,64	45,64	47,64	198K	18
10/03/2026	-0,60%	-0,28	46,31	47,14	46,31	47,14	9K	2
09/03/2026	-1,81%	-0,86	46,59	46,80	46,00	46,99	242K	32
06/03/2026	0,13%	0,06	47,45	47,00	47,00	47,45	14K	3
05/03/2026	1,22%	0,57	47,39	47,90	46,61	48,00	270K	32
04/03/2026	-1,66%	-0,79	46,82	47,52	43,95	48,44	1M	165
03/03/2026	-1,57%	-0,76	47,61	48,97	47,40	48,97	398K	61
02/03/2026	0,79%	0,38	48,37	47,20	46,78	48,45	219K	34
27/02/2026	0,00%	0,00	47,99	47,99	47,01	48,95	159K	26
26/02/2026	-0,02%	-0,01	47,99	47,11	47,10	47,99	80K	12
25/02/2026	0,00%	0,00	48,00	48,50	48,00	48,50	140K	9
24/02/2026	2,35%	1,10	48,00	47,29	45,00	48,00	796K	65
23/02/2026	-0,51%	-0,24	46,90	47,49	46,52	47,49	182K	16
20/02/2026	0,92%	0,43	47,14	47,24	46,60	48,48	94K	18
19/02/2026	-2,69%	-1,29	46,71	47,30	46,71	47,68	292K	18
13/02/2026	0,04%	0,02	48,00	47,05	47,05	48,18	72K	10
12/02/2026	-1,90%	-0,93	47,98	46,64	46,64	48,81	358K	27
11/02/2026	2,97%	1,41	48,91	48,00	47,26	48,97	92K	17
10/02/2026	-1,10%	-0,53	47,50	48,00	47,50	48,40	162K	23
09/02/2026	0,65%	0,31	48,03	47,71	47,12	48,85	148K	21
06/02/2026	-0,56%	-0,27	47,72	47,29	46,32	47,72	270K	40
05/02/2026	1,16%	0,55	47,99	47,00	46,20	47,99	327K	30
04/02/2026	-0,96%	-0,46	47,44	46,99	46,00	47,44	281K	31
03/02/2026	0,21%	0,10	47,90	48,15	45,67	48,69	287K	40
02/02/2026	-2,25%	-1,10	47,80	47,04	47,01	48,90	215K	24
30/01/2026	2,19%	1,05	48,90	48,00	47,02	48,90	53K	10
29/01/2026	-1,77%	-0,86	47,85	48,23	47,50	49,00	164K	18
28/01/2026	-0,39%	-0,19	48,71	48,99	48,36	49,81	127K	16
27/01/2026	-1,15%	-0,57	48,90	49,47	48,08	50,06	103K	19
26/01/2026	5,26%	2,47	49,47	47,49	47,00	49,70	331K	41
23/01/2026	2,87%	1,31	47,00	45,68	45,23	47,00	139K	16
22/01/2026	-3,81%	-1,81	45,69	47,63	45,31	47,77	335K	45
21/01/2026	5,56%	2,50	47,50	46,20	46,00	47,64	215K	23
20/01/2026	3,45%	1,50	45,00	42,79	42,79	45,00	338K	30
19/01/2026	1,64%	0,70	43,50	42,16	42,16	43,50	39K	9
16/01/2026	1,90%	0,80	42,80	42,80	41,80	43,46	114K	13
15/01/2026	-2,21%	-0,95	42,00	43,98	42,00	43,98	98K	20
14/01/2026	0,70%	0,30	42,95	42,33	42,17	42,95	102K	19
13/01/2026	0,59%	0,25	42,65	43,00	42,50	43,89	43K	10
12/01/2026	-0,40%	-0,17	42,40	42,57	42,06	43,45	111K	18
09/01/2026	-0,19%	-0,08	42,57	43,00	42,57	43,78	30K	6
08/01/2026	-1,93%	-0,84	42,65	44,44	42,65	44,44	142K	18
07/01/2026	-3,93%	-1,78	43,49	45,25	42,20	45,25	218K	30
06/01/2026	1,50%	0,67	45,27	47,81	45,12	47,81	148K	24
05/01/2026	2,53%	1,10	44,60	44,92	44,49	45,05	192K	28
02/01/2026	-2,66%	-1,19	43,50	44,94	43,50	44,94	175K	22
30/12/2025	-0,02%	-0,01	44,69	44,95	44,00	44,95	94K	17
29/12/2025	3,07%	1,33	44,70	43,40	43,40	44,90	297K	43
26/12/2025	6,12%	2,50	43,37	40,99	40,99	44,95	333K	35
23/12/2025	2,12%	0,85	40,87	40,50	40,39	40,98	151K	18
22/12/2025	-0,94%	-0,38	40,02	40,50	39,90	40,89	109K	17
19/12/2025	3,09%	1,21	40,40	39,20	39,20	41,19	76K	17
18/12/2025	-0,61%	-0,24	39,19	38,94	38,80	39,47	230K	28
17/12/2025	1,26%	0,49	39,43	39,47	38,99	40,07	228K	37
16/12/2025	3,29%	1,24	38,94	37,69	37,69	40,13	2M	195
15/12/2025	4,49%	1,62	37,70	36,08	35,40	38,38	816K	69
12/12/2025	2,04%	0,72	36,08	35,80	35,45	36,08	47K	12
11/12/2025	-0,79%	-0,28	35,36	35,65	35,36	36,15	407K	36
10/12/2025	-1,47%	-0,53	35,64	36,17	35,64	36,17	111K	23
09/12/2025	-1,23%	-0,45	36,17	37,00	36,00	37,59	270K	40
08/12/2025	-2,35%	-0,88	36,62	37,50	36,62	37,50	70K	17
05/12/2025	0,81%	0,30	37,50	37,12	36,89	38,00	109K	13
04/12/2025	0,51%	0,19	37,20	37,24	37,20	37,25	78K	6
03/12/2025	0,52%	0,19	37,01	37,44	36,68	37,45	118K	20
02/12/2025	-0,73%	-0,27	36,82	37,10	36,70	37,66	248K	32
01/12/2025	0,00%	0,00	37,09	37,14	37,09	37,99	198K	35
28/11/2025	-3,36%	-1,29	37,09	38,27	37,09	38,27	308K	36
27/11/2025	2,35%	0,88	38,38	37,50	37,22	38,49	281K	27
26/11/2025	-2,29%	-0,88	37,50	37,77	37,50	38,00	295K	36
25/11/2025	2,32%	0,87	38,38	37,70	37,52	38,38	91K	13
24/11/2025	-1,26%	-0,48	37,51	38,50	37,51	38,94	150K	20
21/11/2025	2,45%	0,91	37,99	37,78	37,50	38,80	404K	43
19/11/2025	-8,85%	-3,60	37,08	39,96	36,21	39,96	1M	148
18/11/2025	-0,49%	-0,20	40,68	40,97	39,06	40,97	104K	24
17/11/2025	5,09%	1,98	40,88	39,44	39,44	41,19	186K	30
14/11/2025	2,45%	0,93	38,90	39,70	38,89	40,49	352K	57
13/11/2025	-1,68%	-0,65	37,97	39,20	37,61	39,58	100K	13
12/11/2025	-2,72%	-1,08	38,62	38,21	38,21	39,65	70K	10
11/11/2025	-0,10%	-0,04	39,70	39,18	39,18	39,73	83K	12
10/11/2025	0,10%	0,04	39,74	38,67	38,31	39,79	54K	5
07/11/2025	2,66%	1,03	39,70	39,89	38,21	39,89	87K	13
06/11/2025	-3,35%	-1,34	38,67	39,99	38,63	40,00	152K	31
05/11/2025	-0,55%	-0,22	40,01	40,00	38,52	40,49	257K	43
04/11/2025	1,85%	0,73	40,23	40,10	39,30	40,49	108K	21
03/11/2025	-2,42%	-0,98	39,50	40,50	39,20	40,90	103K	20
31/10/2025	1,20%	0,48	40,48	39,23	39,22	40,49	120K	20
30/10/2025	0,83%	0,33	40,00	38,91	38,91	40,48	127K	24
29/10/2025	-0,68%	-0,27	39,67	39,98	39,00	42,46	104K	23
28/10/2025	1,91%	0,75	39,94	39,60	38,33	39,98	78K	12
27/10/2025	0,75%	0,29	39,19	39,99	38,51	39,99	35K	8
24/10/2025	-0,54%	-0,21	38,90	39,68	38,79	39,79	75K	18
23/10/2025	-0,10%	-0,04	39,11	39,31	37,26	40,23	247K	57
22/10/2025	5,90%	2,18	39,15	36,36	36,30	39,86	561K	118
21/10/2025	3,27%	1,17	36,97	36,50	36,03	37,17	33K	8
20/10/2025	0,85%	0,30	35,80	34,86	34,86	36,50	32K	9
17/10/2025	4,41%	1,50	35,50	34,05	34,05	35,88	610K	68
16/10/2025	-3,66%	-1,29	34,00	35,47	34,00	35,48	431K	33
15/10/2025	0,28%	0,10	35,29	35,69	34,73	35,69	258K	24
14/10/2025	-0,45%	-0,16	35,19	34,81	34,81	35,95	89K	18
13/10/2025	0,43%	0,15	35,35	35,50	34,42	35,50	249K	47
10/10/2025	-5,12%	-1,90	35,20	36,81	35,00	37,28	584K	71
09/10/2025	0,73%	0,27	37,10	37,24	36,20	38,00	179K	40
08/10/2025	-1,66%	-0,62	36,83	36,77	36,50	38,05	440K	93
07/10/2025	7,31%	2,55	37,45	35,00	34,20	37,45	596K	83
06/10/2025	-0,91%	-0,32	34,90	37,04	33,42	37,88	960K	137
03/10/2025	3,53%	1,20	35,22	34,57	34,14	35,22	149K	35
02/10/2025	-2,07%	-0,72	34,02	34,98	33,70	34,98	247K	40
01/10/2025	-0,46%	-0,16	34,74	35,15	34,41	35,15	157K	37
30/09/2025	0,06%	0,02	34,90	35,20	33,15	36,13	303K	64
29/09/2025	6,60%	2,16	34,88	32,85	32,85	35,77	963K	120
26/09/2025	10,80%	3,19	32,72	31,25	30,70	33,40	1M	193
25/09/2025	1,93%	0,56	29,53	31,90	29,53	36,26	6M	553
24/09/2025	-3,43%	-1,03	28,97	30,00	28,75	31,99	232K	47
23/09/2025	7,14%	2,00	30,00	28,23	27,99	30,00	507K	40
22/09/2025	-0,67%	-0,19	28,00	27,74	27,64	28,19	86K	13
19/09/2025	0,68%	0,19	28,19	27,91	27,70	28,19	42K	9
18/09/2025	2,38%	0,65	28,00	27,54	27,54	28,60	813K	106
17/09/2025	-0,69%	-0,19	27,35	27,55	27,33	27,70	113K	29
16/09/2025	-1,64%	-0,46	27,54	28,00	27,54	28,00	141K	31
15/09/2025	0,36%	0,10	28,00	27,82	27,80	28,05	98K	22
12/09/2025	0,00%	0,00	27,90	28,04	27,90	29,79	290K	52
11/09/2025	-	-	27,90	28,27	27,83	28,98	131K	32

Date,Open,High,Low,Close,Volume
27-Mar-26,41.80,42.50,41.10,42.50,269539
26-Mar-26,41.48,42.70,41.00,41.50,183985
25-Mar-26,43.00,43.00,41.66,41.73,318841
24-Mar-26,42.30,43.00,41.32,42.00,493198
23-Mar-26,44.98,44.98,42.49,42.49,686300
20-Mar-26,45.48,45.48,43.22,43.22,109754
19-Mar-26,43.65,46.54,43.11,45.00,84797
18-Mar-26,45.87,45.87,45.00,45.00,22587
17-Mar-26,44.00,44.00,43.65,43.80,144366
16-Mar-26,44.52,45.00,43.48,43.65,284004
13-Mar-26,45.01,45.54,44.50,44.50,214754
12-Mar-26,45.81,45.90,45.00,45.01,511534
11-Mar-26,45.64,47.64,45.64,46.36,198164
10-Mar-26,47.14,47.14,46.31,46.31,9345
09-Mar-26,46.80,46.99,46.00,46.59,242069
06-Mar-26,47.00,47.45,47.00,47.45,14145
05-Mar-26,47.90,48.00,46.61,47.39,269969
04-Mar-26,47.52,48.44,43.95,46.82,1053356
03-Mar-26,48.97,48.97,47.40,47.61,397625
02-Mar-26,47.20,48.45,46.78,48.37,218635
27-Feb-26,47.99,48.95,47.01,47.99,158586
26-Feb-26,47.11,47.99,47.10,47.99,80381
25-Feb-26,48.50,48.50,48.00,48.00,139526
24-Feb-26,47.29,48.00,45.00,48.00,795561
23-Feb-26,47.49,47.49,46.52,46.90,181890
20-Feb-26,47.24,48.48,46.60,47.14,94337
19-Feb-26,47.30,47.68,46.71,46.71,291872
13-Feb-26,47.05,48.18,47.05,48.00,71905
12-Feb-26,46.64,48.81,46.64,47.98,357597
11-Feb-26,48.00,48.97,47.26,48.91,92063
10-Feb-26,48.00,48.40,47.50,47.50,162218
09-Feb-26,47.71,48.85,47.12,48.03,147808
06-Feb-26,47.29,47.72,46.32,47.72,270018
05-Feb-26,47.00,47.99,46.20,47.99,327162
04-Feb-26,46.99,47.44,46.00,47.44,280784
03-Feb-26,48.15,48.69,45.67,47.90,286885
02-Feb-26,47.04,48.90,47.01,47.80,214773
30-Jan-26,48.00,48.90,47.02,48.90,52614
29-Jan-26,48.23,49.00,47.50,47.85,163609
28-Jan-26,48.99,49.81,48.36,48.71,127188
27-Jan-26,49.47,50.06,48.08,48.90,102913
26-Jan-26,47.49,49.70,47.00,49.47,330552
23-Jan-26,45.68,47.00,45.23,47.00,138978
22-Jan-26,47.63,47.77,45.31,45.69,334846
21-Jan-26,46.20,47.64,46.00,47.50,214680
20-Jan-26,42.79,45.00,42.79,45.00,337654
19-Jan-26,42.16,43.50,42.16,43.50,38631
16-Jan-26,42.80,43.46,41.80,42.80,113802
15-Jan-26,43.98,43.98,42.00,42.00,97886
14-Jan-26,42.33,42.95,42.17,42.95,102366
13-Jan-26,43.00,43.89,42.50,42.65,42870
12-Jan-26,42.57,43.45,42.06,42.40,110792
09-Jan-26,43.00,43.78,42.57,42.57,30390
08-Jan-26,44.44,44.44,42.65,42.65,142250
07-Jan-26,45.25,45.25,42.20,43.49,218124
06-Jan-26,47.81,47.81,45.12,45.27,147754
05-Jan-26,44.92,45.05,44.49,44.60,192458
02-Jan-26,44.94,44.94,43.50,43.50,174917
30-Dec-25,44.95,44.95,44.00,44.69,93896
29-Dec-25,43.40,44.90,43.40,44.70,296757
26-Dec-25,40.99,44.95,40.99,43.37,333410
23-Dec-25,40.50,40.98,40.39,40.87,150911
22-Dec-25,40.50,40.89,39.90,40.02,108592
19-Dec-25,39.20,41.19,39.20,40.40,76019
18-Dec-25,38.94,39.47,38.80,39.19,229653
17-Dec-25,39.47,40.07,38.99,39.43,228058
16-Dec-25,37.69,40.13,37.69,38.94,1736401
15-Dec-25,36.08,38.38,35.40,37.70,815894
12-Dec-25,35.80,36.08,35.45,36.08,46526
11-Dec-25,35.65,36.15,35.36,35.36,407056
10-Dec-25,36.17,36.17,35.64,35.64,111085
09-Dec-25,37.00,37.59,36.00,36.17,269891
08-Dec-25,37.50,37.50,36.62,36.62,70162
05-Dec-25,37.12,38.00,36.89,37.50,108945
04-Dec-25,37.24,37.25,37.20,37.20,78217
03-Dec-25,37.44,37.45,36.68,37.01,118131
02-Dec-25,37.10,37.66,36.70,36.82,248240
01-Dec-25,37.14,37.99,37.09,37.09,198029
28-Nov-25,38.27,38.27,37.09,37.09,308220
27-Nov-25,37.50,38.49,37.22,38.38,281386
26-Nov-25,37.77,38.00,37.50,37.50,294957
25-Nov-25,37.70,38.38,37.52,38.38,91440
24-Nov-25,38.50,38.94,37.51,37.51,149514
21-Nov-25,37.78,38.80,37.50,37.99,404305
19-Nov-25,39.96,39.96,36.21,37.08,1085780
18-Nov-25,40.97,40.97,39.06,40.68,103771
17-Nov-25,39.44,41.19,39.44,40.88,186346
14-Nov-25,39.70,40.49,38.89,38.90,352310
13-Nov-25,39.20,39.58,37.61,37.97,100280
12-Nov-25,38.21,39.65,38.21,38.62,70376
11-Nov-25,39.18,39.73,39.18,39.70,83247
10-Nov-25,38.67,39.79,38.31,39.74,54286
07-Nov-25,39.89,39.89,38.21,39.70,86699
06-Nov-25,39.99,40.00,38.63,38.67,152280
05-Nov-25,40.00,40.49,38.52,40.01,257444
04-Nov-25,40.10,40.49,39.30,40.23,108045
03-Nov-25,40.50,40.90,39.20,39.50,103490
31-Oct-25,39.23,40.49,39.22,40.48,119953
30-Oct-25,38.91,40.48,38.91,40.00,126652
29-Oct-25,39.98,42.46,39.00,39.67,104242
28-Oct-25,39.60,39.98,38.33,39.94,77854
27-Oct-25,39.99,39.99,38.51,39.19,35194
24-Oct-25,39.68,39.79,38.79,38.90,74543
23-Oct-25,39.31,40.23,37.26,39.11,247357
22-Oct-25,36.36,39.86,36.30,39.15,560746
21-Oct-25,36.50,37.17,36.03,36.97,32956
20-Oct-25,34.86,36.50,34.86,35.80,32264
17-Oct-25,34.05,35.88,34.05,35.50,609641
16-Oct-25,35.47,35.48,34.00,34.00,430543
15-Oct-25,35.69,35.69,34.73,35.29,257621
14-Oct-25,34.81,35.95,34.81,35.19,88573
13-Oct-25,35.50,35.50,34.42,35.35,248939
10-Oct-25,36.81,37.28,35.00,35.20,584183
09-Oct-25,37.24,38.00,36.20,37.10,178567
08-Oct-25,36.77,38.05,36.50,36.83,440365
07-Oct-25,35.00,37.45,34.20,37.45,595985
06-Oct-25,37.04,37.88,33.42,34.90,960019
03-Oct-25,34.57,35.22,34.14,35.22,149213
02-Oct-25,34.98,34.98,33.70,34.02,247296
01-Oct-25,35.15,35.15,34.41,34.74,156568
30-Sep-25,35.20,36.13,33.15,34.90,303183
29-Sep-25,32.85,35.77,32.85,34.88,963391
26-Sep-25,31.25,33.40,30.70,32.72,1033290
25-Sep-25,31.90,36.26,29.53,29.53,6402621
24-Sep-25,30.00,31.99,28.75,28.97,231776
23-Sep-25,28.23,30.00,27.99,30.00,507217
22-Sep-25,27.74,28.19,27.64,28.00,86313
19-Sep-25,27.91,28.19,27.70,28.19,41786
18-Sep-25,27.54,28.60,27.54,28.00,812865
17-Sep-25,27.55,27.70,27.33,27.35,112844
16-Sep-25,28.00,28.00,27.54,27.54,141386
15-Sep-25,27.82,28.05,27.80,28.00,97644
12-Sep-25,28.04,29.79,27.90,27.90,290429
11-Sep-25,28.27,28.98,27.83,27.90,130777

*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: EMAE4