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
26/06/2026	-0,75%	-0,29	38,51	39,33	38,50	39,71	183K	24
25/06/2026	0,00%	0,00	38,80	39,05	38,00	39,05	43K	8
24/06/2026	2,11%	0,80	38,80	38,41	37,95	39,00	81K	13
23/06/2026	0,03%	0,01	38,00	37,31	37,00	38,00	75K	14
22/06/2026	0,00%	0,00	37,99	38,24	36,63	38,24	89K	13
19/06/2026	4,31%	1,57	37,99	36,75	36,75	37,99	19K	5
18/06/2026	-1,19%	-0,44	36,42	37,40	36,42	37,40	77K	14
17/06/2026	-0,89%	-0,33	36,86	36,91	36,83	37,08	89K	8
16/06/2026	0,11%	0,04	37,19	37,70	36,95	38,79	153K	32
15/06/2026	-0,43%	-0,16	37,15	38,50	37,15	38,50	64K	16
12/06/2026	0,03%	0,01	37,31	37,30	37,30	37,60	254K	25
11/06/2026	-1,32%	-0,50	37,30	37,50	37,20	37,86	90K	18
10/06/2026	1,37%	0,51	37,80	37,89	37,79	37,89	11K	3
09/06/2026	-0,59%	-0,22	37,29	37,76	37,29	37,76	90K	9
08/06/2026	-0,50%	-0,19	37,51	38,39	37,50	38,39	244K	14
05/06/2026	0,32%	0,12	37,70	37,81	37,31	37,85	221K	27
03/06/2026	-3,04%	-1,18	37,58	37,88	37,58	38,11	125K	20
02/06/2026	-3,10%	-1,24	38,76	40,00	37,93	40,00	112K	18
01/06/2026	5,79%	2,19	40,00	37,80	37,04	40,00	197K	32
29/05/2026	-1,66%	-0,64	37,81	37,61	37,60	38,79	106K	19
28/05/2026	-0,65%	-0,25	38,45	40,00	38,20	40,00	93K	22
27/05/2026	-2,32%	-0,92	38,70	39,23	38,70	39,23	214K	34
26/05/2026	-0,85%	-0,34	39,62	39,96	39,23	39,96	119K	19
25/05/2026	0,00%	0,00	39,96	39,99	39,61	40,50	76K	10
22/05/2026	0,35%	0,14	39,96	40,00	39,96	40,00	56K	4
21/05/2026	1,32%	0,52	39,82	39,14	39,12	40,20	308K	27
20/05/2026	-0,51%	-0,20	39,30	39,70	39,15	39,70	114K	21
19/05/2026	-0,35%	-0,14	39,50	39,22	39,20	39,70	190K	29
18/05/2026	-0,60%	-0,24	39,64	40,49	39,60	40,66	224K	36
15/05/2026	-1,70%	-0,69	39,88	40,72	39,50	40,72	128K	20
14/05/2026	1,65%	0,66	40,57	40,26	40,20	41,27	126K	16
13/05/2026	-4,89%	-2,05	39,91	41,95	39,40	43,77	870K	121
12/05/2026	0,67%	0,28	41,96	40,38	39,00	42,94	368K	58
11/05/2026	1,26%	0,52	41,68	40,90	39,30	41,68	356K	56
08/05/2026	-2,92%	-1,24	41,16	42,50	41,16	42,50	217K	33
07/05/2026	-4,07%	-1,80	42,40	44,40	42,40	44,40	258K	45
06/05/2026	-0,45%	-0,20	44,20	44,89	43,91	44,89	341K	32
05/05/2026	-2,63%	-1,20	44,40	45,50	44,40	45,80	284K	32
04/05/2026	-2,65%	-1,24	45,60	45,35	45,09	45,96	373K	60
30/04/2026	0,54%	0,25	46,84	47,00	45,00	47,00	991K	130
29/04/2026	-1,10%	-0,52	46,59	47,50	45,43	47,80	912K	94
28/04/2026	1,75%	0,81	47,11	46,51	44,21	47,18	1M	131
27/04/2026	18,78%	7,32	46,30	42,96	42,96	47,90	7M	538
24/04/2026	0,70%	0,27	38,98	38,99	38,50	38,99	93K	20
23/04/2026	-0,74%	-0,29	38,71	38,99	38,71	39,00	35K	8
22/04/2026	0,10%	0,04	39,00	38,90	38,90	39,00	82K	9
20/04/2026	0,91%	0,35	38,96	39,12	38,75	39,50	187K	21
17/04/2026	-0,90%	-0,35	38,61	38,72	38,52	39,59	260K	26
16/04/2026	-0,89%	-0,35	38,96	39,32	38,77	39,32	261K	43
15/04/2026	-2,48%	-1,00	39,31	40,33	39,31	40,50	313K	43
14/04/2026	-2,07%	-0,85	40,31	41,67	40,20	41,67	166K	23
13/04/2026	2,52%	1,01	41,16	40,59	40,44	41,29	253K	29
10/04/2026	1,65%	0,65	40,15	39,99	39,81	40,79	236K	23
09/04/2026	-0,78%	-0,31	39,50	40,35	39,33	40,35	648K	75
08/04/2026	-1,82%	-0,74	39,81	41,50	39,81	41,50	702K	74
07/04/2026	0,32%	0,13	40,55	40,78	40,11	40,92	33K	8
06/04/2026	0,07%	0,03	40,42	40,11	39,90	41,33	193K	26
02/04/2026	0,97%	0,39	40,39	39,87	39,85	40,69	356K	56
01/04/2026	-2,44%	-1,00	40,00	40,50	39,90	40,50	538K	65
31/03/2026	2,27%	0,91	41,00	40,59	40,20	41,00	167K	21
30/03/2026	-5,67%	-2,41	40,09	42,14	39,50	42,14	1M	116
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	-	-	36,62	37,50	36,62	37,50	70K	17

Date,Open,High,Low,Close,Volume
26-Jun-26,39.33,39.71,38.50,38.51,182673
25-Jun-26,39.05,39.05,38.00,38.80,42654
24-Jun-26,38.41,39.00,37.95,38.80,81090
23-Jun-26,37.31,38.00,37.00,38.00,75299
22-Jun-26,38.24,38.24,36.63,37.99,89432
19-Jun-26,36.75,37.99,36.75,37.99,18747
18-Jun-26,37.40,37.40,36.42,36.42,77292
17-Jun-26,36.91,37.08,36.83,36.86,88759
16-Jun-26,37.70,38.79,36.95,37.19,152514
15-Jun-26,38.50,38.50,37.15,37.15,63753
12-Jun-26,37.30,37.60,37.30,37.31,253876
11-Jun-26,37.50,37.86,37.20,37.30,89899
10-Jun-26,37.89,37.89,37.79,37.80,11348
09-Jun-26,37.76,37.76,37.29,37.29,90035
08-Jun-26,38.39,38.39,37.50,37.51,243899
05-Jun-26,37.81,37.85,37.31,37.70,221381
03-Jun-26,37.88,38.11,37.58,37.58,124907
02-Jun-26,40.00,40.00,37.93,38.76,112240
01-Jun-26,37.80,40.00,37.04,40.00,197217
29-May-26,37.61,38.79,37.60,37.81,105908
28-May-26,40.00,40.00,38.20,38.45,92579
27-May-26,39.23,39.23,38.70,38.70,214418
26-May-26,39.96,39.96,39.23,39.62,118532
25-May-26,39.99,40.50,39.61,39.96,75970
22-May-26,40.00,40.00,39.96,39.96,55964
21-May-26,39.14,40.20,39.12,39.82,307691
20-May-26,39.70,39.70,39.15,39.30,114334
19-May-26,39.22,39.70,39.20,39.50,189771
18-May-26,40.49,40.66,39.60,39.64,224313
15-May-26,40.72,40.72,39.50,39.88,127782
14-May-26,40.26,41.27,40.20,40.57,125944
13-May-26,41.95,43.77,39.40,39.91,869574
12-May-26,40.38,42.94,39.00,41.96,368152
11-May-26,40.90,41.68,39.30,41.68,356139
08-May-26,42.50,42.50,41.16,41.16,217022
07-May-26,44.40,44.40,42.40,42.40,258208
06-May-26,44.89,44.89,43.91,44.20,341217
05-May-26,45.50,45.80,44.40,44.40,283788
04-May-26,45.35,45.96,45.09,45.60,373084
30-Apr-26,47.00,47.00,45.00,46.84,990768
29-Apr-26,47.50,47.80,45.43,46.59,912500
28-Apr-26,46.51,47.18,44.21,47.11,1174259
27-Apr-26,42.96,47.90,42.96,46.30,6607046
24-Apr-26,38.99,38.99,38.50,38.98,92935
23-Apr-26,38.99,39.00,38.71,38.71,34995
22-Apr-26,38.90,39.00,38.90,39.00,81868
20-Apr-26,39.12,39.50,38.75,38.96,186836
17-Apr-26,38.72,39.59,38.52,38.61,260131
16-Apr-26,39.32,39.32,38.77,38.96,261407
15-Apr-26,40.33,40.50,39.31,39.31,313001
14-Apr-26,41.67,41.67,40.20,40.31,165666
13-Apr-26,40.59,41.29,40.44,41.16,253192
10-Apr-26,39.99,40.79,39.81,40.15,236212
09-Apr-26,40.35,40.35,39.33,39.50,647933
08-Apr-26,41.50,41.50,39.81,39.81,702061
07-Apr-26,40.78,40.92,40.11,40.55,32552
06-Apr-26,40.11,41.33,39.90,40.42,192900
02-Apr-26,39.87,40.69,39.85,40.39,356106
01-Apr-26,40.50,40.50,39.90,40.00,537910
31-Mar-26,40.59,41.00,40.20,41.00,167147
30-Mar-26,42.14,42.14,39.50,40.09,1072597
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

*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