ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/20191,08%0,2523,3023,3023,3023,302K1
16/04/20190,30%0,0723,0522,0521,9023,0587K19
15/04/2019-1,33%-0,3122,9822,9822,9822,987K1
10/04/20191,26%0,2923,2923,2923,2923,292K1
09/04/2019-1,29%-0,3023,0023,3023,0023,309K4
05/04/20190,22%0,0523,3023,2422,1023,3044K8
03/04/2019-0,17%-0,0423,2523,2523,2523,255K2
02/04/20190,43%0,1023,2923,2923,2923,292K1
01/04/20190,00%0,0023,1923,1923,1923,1930K3
29/03/2019-0,04%-0,0123,1923,1922,2023,1935K7
28/03/20190,00%0,0023,2023,1923,1823,20169K6
27/03/20190,00%0,0023,2023,2023,0023,2012K4
26/03/20190,17%0,0423,2023,2023,2023,2053K4
25/03/20190,00%0,0023,1623,1023,1023,1614K4
21/03/20192,48%0,5623,1623,1623,1623,165K2
19/03/20190,58%0,1322,6022,6022,6022,602K1
18/03/2019-0,09%-0,0222,4722,2022,1022,4713K6
15/03/20190,00%0,0022,4922,4722,4722,5054K7
14/03/20190,85%0,1922,4922,3022,3022,499K3
13/03/2019-0,89%-0,2022,3022,5222,3022,5211K2
12/03/20190,00%0,0022,5022,5122,5022,5127K4
11/03/20190,36%0,0822,5022,4922,3422,51502K6
07/03/2019-0,27%-0,0622,4222,3022,0022,42127K8
06/03/20190,09%0,0222,4822,4822,4822,482K1
28/02/20191,17%0,2622,4622,4622,4622,4611K1
27/02/2019-0,45%-0,1022,2022,4822,2022,484K2
26/02/20190,00%0,0022,3022,3122,3022,4925K6
25/02/2019-0,84%-0,1922,3022,6022,3022,6034K9
22/02/20190,85%0,1922,4922,0122,0122,49117K3
21/02/2019-0,89%-0,2022,3022,2522,2523,0075K17
20/02/2019-0,92%-0,2122,5022,7022,4922,7063K9
19/02/20190,00%0,0022,7122,7022,7022,7111K5
18/02/20190,22%0,0522,7122,7522,5022,90111K15
15/02/20193,05%0,6722,6622,4822,4022,8097K15
14/02/20192,28%0,4921,9921,5021,5021,9913K6
13/02/20190,05%0,0121,5021,8021,5022,2235K8
12/02/20190,14%0,0321,4921,4621,0021,4943K14
11/02/20194,68%0,9621,4620,5020,5021,4611K5
08/02/2019-0,97%-0,2020,5020,9920,5020,994K2
07/02/20191,07%0,2220,7021,1820,4521,1914K7
06/02/2019-0,10%-0,0220,4820,5020,0020,5030K9
05/02/20190,00%0,0020,5020,5020,5020,5196K12
04/02/20192,50%0,5020,5020,0019,8021,00128K12
01/02/20190,10%0,0220,0019,9819,9820,00170K17
31/01/2019-0,05%-0,0119,9819,9819,9019,98313K22
30/01/20190,00%0,0019,9919,9719,8020,00128K15
29/01/20190,00%0,0019,9919,9919,8019,9930K4
28/01/2019-0,05%-0,0119,9919,9919,9919,9922K2
24/01/20190,00%0,0020,0019,9419,8020,0060K11
23/01/20192,09%0,4120,0020,0019,9920,0056K10
22/01/2019-2,00%-0,4019,5920,0019,5920,0060K9
21/01/20190,05%0,0119,9919,9919,9920,0030K7
18/01/2019-0,10%-0,0219,9820,0019,9820,0014K4
17/01/20190,05%0,0120,0019,9919,9920,00124K12
16/01/2019-2,01%-0,4119,9920,4019,9920,40502K88
15/01/20192,51%0,5020,4020,3820,3820,4065K8
14/01/20190,05%0,0119,9019,8919,8920,00211K20
11/01/20190,00%0,0019,8919,8919,8819,8940K13
10/01/20190,96%0,1919,8919,7019,5019,8949K12
09/01/2019-0,45%-0,0919,7019,7919,6819,7953K16
08/01/2019-0,05%-0,0119,7919,8819,7919,8855K13
07/01/2019-0,45%-0,0919,8019,5019,5019,89101K13
04/01/20192,00%0,3919,8919,5019,5019,99329K47
03/01/20197,14%1,3019,5018,2918,2019,70219K34
02/01/2019-0,38%-0,0718,2018,4018,0118,6553K10
28/12/20180,94%0,1718,2718,1318,0018,28128K21
27/12/20180,56%0,1018,1018,1518,1018,155K3
26/12/2018-1,37%-0,2518,0018,0017,5018,0076K9
21/12/20180,83%0,1518,2518,0018,0018,3065K12
20/12/20182,43%0,4318,1017,9917,9918,10153K6
19/12/20182,14%0,3717,6717,4517,0017,67169K18
18/12/2018-0,57%-0,1017,3017,9917,1517,99113K9
17/12/2018-1,69%-0,3017,4017,4017,4017,4087K9
14/12/20181,26%0,2217,7017,4917,4717,7082K12
13/12/20182,88%0,4917,4817,1917,0017,4953K10
12/12/20180,00%0,0016,9917,1716,9917,187K3
11/12/2018-0,06%-0,0116,9916,5216,5217,1927K5
10/12/2018-2,80%-0,4917,0017,0016,8917,40115K15
07/12/20180,00%0,0017,4917,6017,1017,6040K8
06/12/20180,23%0,0417,4917,8917,2017,8940K7
05/12/20181,75%0,3017,4517,3017,3017,5049K10
04/12/20180,94%0,1617,1517,3017,1417,309K5
03/12/2018-3,47%-0,6116,9917,7916,9917,7956K13
30/11/20182,39%0,4117,6017,6017,6017,602K1
28/11/2018-0,06%-0,0117,1917,2517,1917,255K3
27/11/2018-1,55%-0,2717,2017,3917,2017,5086K13
26/11/2018-0,11%-0,0217,4717,0017,0017,479K5
23/11/2018-0,06%-0,0117,4917,5016,5017,5066K5
22/11/20180,06%0,0117,5017,4917,4917,5012K5
19/11/2018-1,46%-0,2617,4917,9017,3017,9030K5
16/11/20181,43%0,2517,7517,6017,5017,7523K6
14/11/2018-1,69%-0,3017,5017,8017,5018,0035K4
12/11/2018-0,28%-0,0517,8017,8017,8017,804K1
09/11/20180,96%0,1717,8517,7417,7417,8534K5
08/11/2018-0,11%-0,0217,6817,9817,6817,9944K15
07/11/2018-1,45%-0,2617,7017,7017,7017,71159K10
06/11/2018-2,92%-0,5417,9617,0017,0017,9634K7
05/11/20188,82%1,5018,5017,0017,0018,845K3
01/11/20184,94%0,8017,0016,2016,2017,0099K9
31/10/20183,18%0,5016,2015,9015,9016,2021K5
30/10/20181,29%0,2015,7015,7015,7015,705K2


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar