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
25/09/20200,15%0,0534,2034,1933,5234,2020K5
24/09/20201,91%0,6434,1533,7533,7234,1524K6
23/09/20200,03%0,0133,5133,5033,0034,20172K16
22/09/2020-1,18%-0,4033,5033,8933,0533,9027K6
21/09/2020-0,29%-0,1033,9033,0633,0033,90130K20
18/09/20201,49%0,5034,0033,8133,2134,20101K22
17/09/20200,09%0,0333,5033,6033,0734,1257K13
16/09/20201,36%0,4533,4733,6433,0833,7054K11
15/09/2020-1,02%-0,3433,0234,0333,0234,5097K12
14/09/20202,11%0,6933,3632,2232,2234,80560K30
11/09/20201,11%0,3632,6731,3931,3832,75119K23
10/09/20207,34%2,2132,3130,4830,4833,291M76
09/09/2020-2,43%-0,7530,1030,9829,5730,98503K44
08/09/20202,02%0,6130,8530,4629,5030,8596K20
04/09/20203,56%1,0430,2429,6129,6130,50468K65
03/09/2020-1,78%-0,5329,2029,7228,7229,72181K37
02/09/2020-0,20%-0,0629,7329,5228,8129,7853K12
01/09/20201,05%0,3129,7929,6629,4129,9577K18
31/08/2020-1,34%-0,4029,4829,4628,7129,4970K13
28/08/2020-0,40%-0,1229,8829,7028,7230,0095K17
27/08/20200,33%0,1030,0029,9728,7630,0092K19
26/08/2020-0,33%-0,1029,9029,9929,6029,9980K18
25/08/20200,07%0,0230,0029,9929,4930,0051K16
24/08/20201,97%0,5829,9829,5029,0329,9836K12
21/08/20201,38%0,4029,4029,3529,2029,5823K8
20/08/2020-1,76%-0,5229,0028,8328,0229,55101K20
19/08/20204,09%1,1629,5228,6928,3129,5432K10
18/08/2020-0,49%-0,1428,3629,0828,3029,15268K44
17/08/2020-2,70%-0,7928,5028,8528,0028,89213K26
14/08/2020-0,95%-0,2829,2929,5428,7229,54227K23
13/08/2020-0,03%-0,0129,5729,3429,0029,59147K29
12/08/2020-0,74%-0,2229,5829,5628,2029,83329K38
11/08/2020-0,17%-0,0529,8029,2529,1129,8388K14
10/08/2020-0,50%-0,1529,8529,6629,1029,95130K27
07/08/20201,01%0,3030,0029,8329,4330,0065K14
06/08/2020-0,34%-0,1029,7030,0029,4130,0089K18
05/08/20201,05%0,3129,8029,5029,1329,8050K10
04/08/2020-1,70%-0,5129,4929,5629,0429,99157K29
03/08/20200,87%0,2630,0029,5129,5030,3395K23
31/07/2020-1,65%-0,5029,7430,0029,5130,0080K16
30/07/20200,83%0,2530,2429,9829,9530,3484K9
29/07/20200,30%0,0929,9929,9829,7730,0099K20
28/07/2020-1,81%-0,5529,9030,4429,9030,4596K10
27/07/20201,33%0,4030,4530,0030,0030,51202K18
24/07/20201,49%0,4430,0529,5129,5130,2251K8
23/07/2020-0,30%-0,0929,6129,5029,5030,5980K21
22/07/2020-1,00%-0,3029,7030,0629,7030,3963K11
21/07/20200,00%0,0030,0029,7129,7130,4993K14
20/07/2020-0,99%-0,3030,0029,6829,6830,09179K32
17/07/20201,00%0,3030,3030,5329,7230,60212K29
16/07/20200,33%0,1030,0029,9129,7030,0075K14
15/07/20200,81%0,2429,9029,9829,9030,00186K30
14/07/2020-1,20%-0,3629,6629,9629,6630,1475K19
13/07/20200,07%0,0230,0230,0029,5030,36197K36
10/07/20200,17%0,0530,0029,4929,4930,09170K36
09/07/2020-1,16%-0,3529,9530,2729,5630,2730K8
08/07/2020-2,10%-0,6530,3030,9829,7630,98533K75
07/07/2020-0,13%-0,0430,9530,0130,0030,9664K17
06/07/20200,00%0,0030,9930,9829,4130,99275K43
03/07/20203,06%0,9230,9930,0730,0730,99235K42
02/07/20200,00%0,0030,0730,1329,6130,13159K35
01/07/2020-3,00%-0,9330,0730,5030,0630,98195K36
30/06/20200,00%0,0031,0031,1130,5031,11132K27
29/06/2020-0,61%-0,1931,0030,3730,3731,12144K21
26/06/20201,04%0,3231,1931,2331,1831,2331K8
25/06/20201,88%0,5730,8730,6930,6031,39182K19
24/06/2020-2,54%-0,7930,3030,0029,9530,9452K15
23/06/2020-0,51%-0,1631,0931,4930,3431,49158K29
22/06/20200,19%0,0631,2531,4830,3031,48162K27
19/06/20200,06%0,0231,1931,1730,8531,1999K21
18/06/20200,81%0,2531,1730,9930,1731,19149K12
17/06/2020-0,16%-0,0530,9230,9430,3131,00133K28
16/06/20202,55%0,7730,9730,3029,6331,01210K25
15/06/20200,17%0,0530,2029,4029,4030,66111K27
12/06/20200,43%0,1330,1530,2128,9930,45232K37
10/06/2020-2,50%-0,7730,0230,8229,7431,44196K39
09/06/2020-0,29%-0,0930,7930,8930,0130,89264K36
08/06/20203,62%1,0830,8830,4830,3030,88280K42
05/06/20201,36%0,4029,8029,6128,9030,00600K69
04/06/20200,00%0,0029,4028,9928,6329,47114K29
03/06/20202,40%0,6929,4029,4828,6429,50431K66
02/06/2020-0,97%-0,2828,7128,9928,5629,49292K51
01/06/20200,00%0,0028,9928,9828,9028,9999K20
29/05/20201,76%0,5028,9928,4728,0128,9983K18
28/05/2020-1,76%-0,5128,4929,4627,8029,46264K45
27/05/20201,40%0,4029,0028,6028,1329,1995K24
26/05/20202,14%0,6028,6027,6027,6028,6597K20
25/05/20203,13%0,8528,0027,9827,0528,10145K43
22/05/2020-0,07%-0,0227,1526,6126,6127,1527K7
21/05/2020-1,66%-0,4627,1727,0026,0427,17121K24
20/05/20202,41%0,6527,6327,4926,0227,8077K18
19/05/20200,71%0,1926,9827,2426,6927,2586K16
18/05/20202,53%0,6626,7926,9925,6527,30178K27
15/05/20200,58%0,1526,1326,0025,1026,81209K38
14/05/2020-0,08%-0,0225,9826,0024,9926,40171K33
13/05/2020-3,74%-1,0126,0027,0126,0027,26177K30
12/05/20200,00%0,0027,0127,7927,0127,79104K26
11/05/2020-4,12%-1,1627,0128,0027,0128,3059K10
08/05/2020-1,16%-0,3328,1729,0028,1629,50138K24
07/05/2020-3,13%-0,9228,5029,0028,5029,24279K16
06/05/2020-1,14%-0,3429,4229,0128,0429,5066K17
05/05/20202,66%0,7729,7629,7329,0329,8971K15
04/05/2020-2,72%-0,8128,9928,7228,7029,2896K23
30/04/20200,34%0,1029,8029,6828,2129,8998K22
29/04/20203,27%0,9429,7028,7628,7029,9997K22
28/04/20202,09%0,5928,7628,2828,0128,90249K38
27/04/20201,70%0,4728,1727,5726,6928,40359K56
24/04/2020-2,09%-0,5927,7027,7426,5027,74315K58
23/04/2020-0,74%-0,2128,2929,0026,9729,00285K48
22/04/20201,93%0,5428,5028,1028,0728,67470K56
20/04/2020-2,88%-0,8327,9628,7027,0028,70267K51
17/04/20202,71%0,7628,7928,6026,7329,50400K43
16/04/2020-3,58%-1,0428,0329,4028,0229,97651K110
15/04/20200,59%0,1729,0728,6626,7329,87291K63
14/04/20202,30%0,6528,9028,5028,5029,39437K54
13/04/20204,32%1,1728,2527,5427,2028,90547K78
09/04/2020-0,15%-0,0427,0827,4926,3927,68254K53
08/04/20202,57%0,6827,1227,1626,2327,16171K42
07/04/20204,92%1,2426,4426,9026,2027,40307K58
06/04/2020-2,70%-0,7025,2024,9524,9526,50319K53
03/04/2020-4,07%-1,1025,9027,0024,5027,00163K32
02/04/20201,35%0,3627,0027,0026,1227,8962K18
01/04/2020-0,22%-0,0626,6426,2024,5026,64338K64
31/03/20200,07%0,0226,7026,6025,7026,7082K17
30/03/2020-0,63%-0,1726,6826,2225,9726,8274K14
27/03/2020-0,56%-0,1526,8525,0625,0626,8581K18
26/03/20200,75%0,2027,0026,8026,0027,15104K24
25/03/20203,47%0,9026,8025,0025,0026,9982K21
24/03/2020-1,48%-0,3925,9028,3025,5928,30139K43
23/03/2020-2,63%-0,7126,2924,0323,0026,45128K36
20/03/20204,05%1,0527,0026,9024,5228,90218K38
19/03/202011,37%2,6525,9521,4519,5725,95468K87
18/03/2020-9,69%-2,5023,3025,0520,5025,05617K62
17/03/2020--25,8028,0025,0528,80187K36


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito