papéis
login
mais

Cotação atual, histórico e gráfico do papel: EMAE4

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: emae4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/01/20220,37%0,1951,8953,4551,5053,45338K46
18/01/2022-5,14%-2,8051,7054,0151,0054,98981K138
17/01/2022-3,02%-1,7054,5056,1953,5857,00595K68
14/01/20220,55%0,3156,2055,8955,3056,28129K15
13/01/2022-1,08%-0,6155,8956,9653,5856,96566K78
12/01/20224,22%2,2956,5054,2253,5056,501M129
11/01/2022-8,43%-4,9954,2160,0053,6260,002M187
10/01/2022-13,21%-9,0159,2067,0659,0067,06701K88
07/01/2022-7,20%-5,2968,2171,9167,0574,20469K45
06/01/2022-1,67%-1,2573,5073,0872,0375,98176K20
05/01/20221,53%1,1374,7574,7968,3574,79727K85
04/01/2022-2,49%-1,8873,6275,5072,0076,49302K34
03/01/2022-0,64%-0,4975,5076,0074,5076,96703K41
30/12/20210,66%0,5075,9973,7672,4576,00942K61
29/12/20215,88%4,1975,4972,9972,2075,502M73
28/12/20216,18%4,1571,3067,2067,2071,30922K68
27/12/202111,92%7,1567,1560,1358,9367,15927K93
23/12/2021-4,69%-2,9560,0062,1560,0062,79184K29
22/12/2021-0,10%-0,0662,9564,3162,0064,31176K26
21/12/2021-1,13%-0,7263,0165,4161,3965,41202K29
20/12/2021-5,82%-3,9463,7365,7663,6265,95227K28
17/12/20213,36%2,2067,6766,5865,0268,75347K42
16/12/20210,71%0,4665,4765,0065,0068,98320K32
15/12/20214,85%3,0165,0163,4062,7565,01178K18
14/12/20213,33%2,0062,0063,0059,1063,00295K34
13/12/20211,87%1,1060,0059,1858,5060,00220K25
10/12/20210,75%0,4458,9058,9757,0058,97164K20
09/12/20211,69%0,9758,4657,9557,8058,46220K11
08/12/20213,81%2,1157,4955,9054,6557,49302K22
07/12/20210,25%0,1455,3855,9054,2655,98227K32
06/12/20216,81%3,5255,2452,3852,3855,30244K39
03/12/2021-0,54%-0,2851,7252,6451,4752,65710K67
02/12/2021-4,17%-2,2652,0054,3051,9054,59653K82
01/12/2021-9,55%-5,7354,2661,1054,2661,10806K75
30/11/2021-9,65%-6,4159,9963,6459,0066,981M117
29/11/2021-0,88%-0,5966,4067,4666,1967,46113K13
26/11/2021-1,49%-1,0166,9966,1265,0268,06205K27
25/11/2021-1,28%-0,8868,0069,7367,0169,73250K34
24/11/2021-0,17%-0,1268,8869,8867,0869,88171K16
23/11/20210,01%0,0169,0069,9367,1469,93192K21
22/11/20211,47%1,0068,9968,7266,1368,99171K22
19/11/20210,01%0,0167,9967,1464,0269,45197K26
18/11/20210,00%0,0067,9869,2564,6269,25347K40
17/11/2021-3,60%-2,5467,9871,9167,0271,91307K32
16/11/2021-4,05%-2,9870,5273,5269,0074,18505K53
12/11/2021-8,08%-6,4673,5078,8773,5078,87535K58
11/11/2021-1,28%-1,0479,9680,0074,0580,001M82
10/11/20213,34%2,6281,0079,9279,9281,00353K16
09/11/2021-2,03%-1,6278,3880,9578,3580,95486K50
08/11/20214,18%3,2180,0077,0077,0080,00219K19
05/11/20211,72%1,3076,7976,0674,9076,79222K20
04/11/2021-0,79%-0,6075,4975,9774,5775,97120K10
03/11/20211,01%0,7676,0974,1974,1976,10242K22
01/11/2021-1,58%-1,2175,3377,0974,0977,11512K59
29/10/20212,33%1,7476,5475,6773,0076,54652K47
28/10/20211,07%0,7974,8074,8074,8074,8022K3
27/10/2021-2,35%-1,7874,0174,0474,0175,70127K12
26/10/2021-0,26%-0,2075,7974,6074,6075,7990K12
25/10/2021-0,25%-0,1975,9977,1074,5377,10189K23
22/10/2021-0,16%-0,1276,1874,0074,0076,1923K3
21/10/2021-0,91%-0,7076,3075,1074,3077,00113K13
20/10/2021-0,14%-0,1177,0077,1076,1777,11177K14
19/10/20211,88%1,4277,1176,3376,3377,11285K14
18/10/2021-1,83%-1,4175,6976,5075,5077,11160K17
15/10/20210,13%0,1077,1077,8977,1077,8923K3
14/10/20212,67%2,0077,0076,1276,1279,81597K16
13/10/20210,01%0,0175,0075,4575,0075,4630K4
11/10/20210,66%0,4974,9974,5574,4875,05315K13
08/10/20212,60%1,8974,5074,8974,0074,94156K19
07/10/2021-0,19%-0,1472,6174,1472,5775,14103K13
06/10/2021-2,35%-1,7572,7575,0472,7575,40230K25
05/10/2021-3,40%-2,6274,5076,4474,5077,44191K24
04/10/2021-1,10%-0,8677,1277,9775,8377,9754K7
01/10/20211,44%1,1177,9878,1174,0078,11214K27
30/09/2021-0,18%-0,1476,8777,4076,5677,50131K16
29/09/20210,27%0,2177,0178,1477,0182,00451K48
28/09/2021-2,78%-2,2076,8079,7276,8079,72148K16
27/09/20212,28%1,7679,0079,5078,0079,50173K17
24/09/2021-0,34%-0,2677,2477,0076,9279,9531K4
23/09/20210,65%0,5077,5079,9777,0079,98310K32
22/09/2021-1,14%-0,8977,0079,8577,0079,97157K19
21/09/2021-0,65%-0,5177,8979,0077,8979,00141K15
20/09/2021-3,64%-2,9678,4079,1378,4081,41119K13
17/09/2021-3,14%-2,6481,3679,1079,1081,49113K14
16/09/20214,46%3,5984,0078,2477,0085,00997K26
15/09/2021-0,12%-0,1080,4179,5579,0180,50127K14
14/09/2021-0,11%-0,0980,5181,9380,2981,9340K5
13/09/2021-1,44%-1,1880,6082,0880,5084,68124K12
10/09/20212,22%1,7881,7881,8081,7882,99107K13
09/09/20210,01%0,0180,0081,5078,0082,00112K13
08/09/2021-2,31%-1,8979,9978,6377,0080,30149K16
06/09/20212,35%1,8881,8879,5279,5181,8832K4
03/09/20210,00%0,0080,0080,0075,1980,00279K33
02/09/2021-4,52%-3,7980,0082,0080,0082,50236K22
01/09/2021-2,10%-1,8083,7984,7983,7884,9693K11
31/08/20212,81%2,3485,5984,9182,6386,0251K6
30/08/2021-0,50%-0,4283,2586,2583,2186,2559K7
27/08/20214,51%3,6183,6780,1680,0083,6789K9
26/08/20211,28%1,0180,0679,9979,1080,4948K5
25/08/2021-0,49%-0,3979,0580,5779,0081,48145K15
24/08/20211,52%1,1979,4479,9177,9580,35119K14
23/08/2021-0,95%-0,7578,2580,3677,6080,36236K26
20/08/20210,15%0,1279,0077,0977,0979,79188K19
19/08/2021-1,13%-0,9078,8877,8175,0178,96387K42
18/08/20213,40%2,6279,7876,2976,2979,78275K32
17/08/2021-6,06%-4,9877,1680,8576,0180,85734K58
16/08/2021-2,94%-2,4982,1483,4980,0083,49163K18
13/08/2021-1,58%-1,3684,6384,5984,5085,99153K12
12/08/20210,82%0,7085,9986,3584,5086,35112K10
11/08/2021-1,02%-0,8885,2983,4780,0086,48349K28
10/08/20211,38%1,1786,1786,4584,0986,54137K15
09/08/2021-4,60%-4,1085,0088,0085,0088,00394K26
06/08/2021-0,10%-0,0989,1089,9686,0089,96140K12
05/08/2021-0,84%-0,7689,1991,0086,0091,00176K17
04/08/2021-1,14%-1,0489,9587,5187,5190,90169K9
03/08/2021-2,15%-2,0090,9985,5885,5891,96352K20
02/08/20216,43%5,6292,9987,0082,8292,99210K19
30/07/2021-1,15%-1,0287,3785,6483,0687,78328K31
29/07/20210,67%0,5988,3987,5085,5891,00336K19
28/07/20211,34%1,1687,8087,9985,0188,0061K7
27/07/2021-1,53%-1,3586,6486,3881,1887,99442K34
26/07/2021-0,69%-0,6187,9989,9784,0090,25859K55
23/07/2021-2,70%-2,4688,6092,4488,1092,50189K18
22/07/2021-1,55%-1,4391,0692,9991,0693,00175K12
21/07/20210,69%0,6392,4994,7391,8394,7393K8
20/07/2021-0,69%-0,6491,8693,6191,0094,411M30
19/07/20212,79%2,5192,5092,0088,0292,70391K27
16/07/20212,95%2,5889,9987,5287,5290,00297K14
15/07/20216,86%5,6187,4181,9981,9987,51481K40
14/07/2021-0,24%-0,2081,8081,5080,0081,8065K8
13/07/20211,61%1,3082,0079,4179,3282,00161K16
12/07/2021-1,59%-1,3080,7081,9979,1181,99162K9
08/07/20211,23%1,0082,0079,5278,0182,00136K13
07/07/2021--81,0079,3579,3481,49184K20


*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. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito