Cotação atual, histórico e gráfico do papel: EMAE4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2019 | 1,08% | 0,25 | 23,30 | 23,30 | 23,30 | 23,30 | 2K | 1 |
| 16/04/2019 | 0,30% | 0,07 | 23,05 | 22,05 | 21,90 | 23,05 | 87K | 19 |
| 15/04/2019 | -1,33% | -0,31 | 22,98 | 22,98 | 22,98 | 22,98 | 7K | 1 |
| 10/04/2019 | 1,26% | 0,29 | 23,29 | 23,29 | 23,29 | 23,29 | 2K | 1 |
| 09/04/2019 | -1,29% | -0,30 | 23,00 | 23,30 | 23,00 | 23,30 | 9K | 4 |
| 05/04/2019 | 0,22% | 0,05 | 23,30 | 23,24 | 22,10 | 23,30 | 44K | 8 |
| 03/04/2019 | -0,17% | -0,04 | 23,25 | 23,25 | 23,25 | 23,25 | 5K | 2 |
| 02/04/2019 | 0,43% | 0,10 | 23,29 | 23,29 | 23,29 | 23,29 | 2K | 1 |
| 01/04/2019 | 0,00% | 0,00 | 23,19 | 23,19 | 23,19 | 23,19 | 30K | 3 |
| 29/03/2019 | -0,04% | -0,01 | 23,19 | 23,19 | 22,20 | 23,19 | 35K | 7 |
| 28/03/2019 | 0,00% | 0,00 | 23,20 | 23,19 | 23,18 | 23,20 | 169K | 6 |
| 27/03/2019 | 0,00% | 0,00 | 23,20 | 23,20 | 23,00 | 23,20 | 12K | 4 |
| 26/03/2019 | 0,17% | 0,04 | 23,20 | 23,20 | 23,20 | 23,20 | 53K | 4 |
| 25/03/2019 | 0,00% | 0,00 | 23,16 | 23,10 | 23,10 | 23,16 | 14K | 4 |
| 21/03/2019 | 2,48% | 0,56 | 23,16 | 23,16 | 23,16 | 23,16 | 5K | 2 |
| 19/03/2019 | 0,58% | 0,13 | 22,60 | 22,60 | 22,60 | 22,60 | 2K | 1 |
| 18/03/2019 | -0,09% | -0,02 | 22,47 | 22,20 | 22,10 | 22,47 | 13K | 6 |
| 15/03/2019 | 0,00% | 0,00 | 22,49 | 22,47 | 22,47 | 22,50 | 54K | 7 |
| 14/03/2019 | 0,85% | 0,19 | 22,49 | 22,30 | 22,30 | 22,49 | 9K | 3 |
| 13/03/2019 | -0,89% | -0,20 | 22,30 | 22,52 | 22,30 | 22,52 | 11K | 2 |
| 12/03/2019 | 0,00% | 0,00 | 22,50 | 22,51 | 22,50 | 22,51 | 27K | 4 |
| 11/03/2019 | 0,36% | 0,08 | 22,50 | 22,49 | 22,34 | 22,51 | 502K | 6 |
| 07/03/2019 | -0,27% | -0,06 | 22,42 | 22,30 | 22,00 | 22,42 | 127K | 8 |
| 06/03/2019 | 0,09% | 0,02 | 22,48 | 22,48 | 22,48 | 22,48 | 2K | 1 |
| 28/02/2019 | 1,17% | 0,26 | 22,46 | 22,46 | 22,46 | 22,46 | 11K | 1 |
| 27/02/2019 | -0,45% | -0,10 | 22,20 | 22,48 | 22,20 | 22,48 | 4K | 2 |
| 26/02/2019 | 0,00% | 0,00 | 22,30 | 22,31 | 22,30 | 22,49 | 25K | 6 |
| 25/02/2019 | -0,84% | -0,19 | 22,30 | 22,60 | 22,30 | 22,60 | 34K | 9 |
| 22/02/2019 | 0,85% | 0,19 | 22,49 | 22,01 | 22,01 | 22,49 | 117K | 3 |
| 21/02/2019 | -0,89% | -0,20 | 22,30 | 22,25 | 22,25 | 23,00 | 75K | 17 |
| 20/02/2019 | -0,92% | -0,21 | 22,50 | 22,70 | 22,49 | 22,70 | 63K | 9 |
| 19/02/2019 | 0,00% | 0,00 | 22,71 | 22,70 | 22,70 | 22,71 | 11K | 5 |
| 18/02/2019 | 0,22% | 0,05 | 22,71 | 22,75 | 22,50 | 22,90 | 111K | 15 |
| 15/02/2019 | 3,05% | 0,67 | 22,66 | 22,48 | 22,40 | 22,80 | 97K | 15 |
| 14/02/2019 | 2,28% | 0,49 | 21,99 | 21,50 | 21,50 | 21,99 | 13K | 6 |
| 13/02/2019 | 0,05% | 0,01 | 21,50 | 21,80 | 21,50 | 22,22 | 35K | 8 |
| 12/02/2019 | 0,14% | 0,03 | 21,49 | 21,46 | 21,00 | 21,49 | 43K | 14 |
| 11/02/2019 | 4,68% | 0,96 | 21,46 | 20,50 | 20,50 | 21,46 | 11K | 5 |
| 08/02/2019 | -0,97% | -0,20 | 20,50 | 20,99 | 20,50 | 20,99 | 4K | 2 |
| 07/02/2019 | 1,07% | 0,22 | 20,70 | 21,18 | 20,45 | 21,19 | 14K | 7 |
| 06/02/2019 | -0,10% | -0,02 | 20,48 | 20,50 | 20,00 | 20,50 | 30K | 9 |
| 05/02/2019 | 0,00% | 0,00 | 20,50 | 20,50 | 20,50 | 20,51 | 96K | 12 |
| 04/02/2019 | 2,50% | 0,50 | 20,50 | 20,00 | 19,80 | 21,00 | 128K | 12 |
| 01/02/2019 | 0,10% | 0,02 | 20,00 | 19,98 | 19,98 | 20,00 | 170K | 17 |
| 31/01/2019 | -0,05% | -0,01 | 19,98 | 19,98 | 19,90 | 19,98 | 313K | 22 |
| 30/01/2019 | 0,00% | 0,00 | 19,99 | 19,97 | 19,80 | 20,00 | 128K | 15 |
| 29/01/2019 | 0,00% | 0,00 | 19,99 | 19,99 | 19,80 | 19,99 | 30K | 4 |
| 28/01/2019 | -0,05% | -0,01 | 19,99 | 19,99 | 19,99 | 19,99 | 22K | 2 |
| 24/01/2019 | 0,00% | 0,00 | 20,00 | 19,94 | 19,80 | 20,00 | 60K | 11 |
| 23/01/2019 | 2,09% | 0,41 | 20,00 | 20,00 | 19,99 | 20,00 | 56K | 10 |
| 22/01/2019 | -2,00% | -0,40 | 19,59 | 20,00 | 19,59 | 20,00 | 60K | 9 |
| 21/01/2019 | 0,05% | 0,01 | 19,99 | 19,99 | 19,99 | 20,00 | 30K | 7 |
| 18/01/2019 | -0,10% | -0,02 | 19,98 | 20,00 | 19,98 | 20,00 | 14K | 4 |
| 17/01/2019 | 0,05% | 0,01 | 20,00 | 19,99 | 19,99 | 20,00 | 124K | 12 |
| 16/01/2019 | -2,01% | -0,41 | 19,99 | 20,40 | 19,99 | 20,40 | 502K | 88 |
| 15/01/2019 | 2,51% | 0,50 | 20,40 | 20,38 | 20,38 | 20,40 | 65K | 8 |
| 14/01/2019 | 0,05% | 0,01 | 19,90 | 19,89 | 19,89 | 20,00 | 211K | 20 |
| 11/01/2019 | 0,00% | 0,00 | 19,89 | 19,89 | 19,88 | 19,89 | 40K | 13 |
| 10/01/2019 | 0,96% | 0,19 | 19,89 | 19,70 | 19,50 | 19,89 | 49K | 12 |
| 09/01/2019 | -0,45% | -0,09 | 19,70 | 19,79 | 19,68 | 19,79 | 53K | 16 |
| 08/01/2019 | -0,05% | -0,01 | 19,79 | 19,88 | 19,79 | 19,88 | 55K | 13 |
| 07/01/2019 | -0,45% | -0,09 | 19,80 | 19,50 | 19,50 | 19,89 | 101K | 13 |
| 04/01/2019 | 2,00% | 0,39 | 19,89 | 19,50 | 19,50 | 19,99 | 329K | 47 |
| 03/01/2019 | 7,14% | 1,30 | 19,50 | 18,29 | 18,20 | 19,70 | 219K | 34 |
| 02/01/2019 | -0,38% | -0,07 | 18,20 | 18,40 | 18,01 | 18,65 | 53K | 10 |
| 28/12/2018 | 0,94% | 0,17 | 18,27 | 18,13 | 18,00 | 18,28 | 128K | 21 |
| 27/12/2018 | 0,56% | 0,10 | 18,10 | 18,15 | 18,10 | 18,15 | 5K | 3 |
| 26/12/2018 | -1,37% | -0,25 | 18,00 | 18,00 | 17,50 | 18,00 | 76K | 9 |
| 21/12/2018 | 0,83% | 0,15 | 18,25 | 18,00 | 18,00 | 18,30 | 65K | 12 |
| 20/12/2018 | 2,43% | 0,43 | 18,10 | 17,99 | 17,99 | 18,10 | 153K | 6 |
| 19/12/2018 | 2,14% | 0,37 | 17,67 | 17,45 | 17,00 | 17,67 | 169K | 18 |
| 18/12/2018 | -0,57% | -0,10 | 17,30 | 17,99 | 17,15 | 17,99 | 113K | 9 |
| 17/12/2018 | -1,69% | -0,30 | 17,40 | 17,40 | 17,40 | 17,40 | 87K | 9 |
| 14/12/2018 | 1,26% | 0,22 | 17,70 | 17,49 | 17,47 | 17,70 | 82K | 12 |
| 13/12/2018 | 2,88% | 0,49 | 17,48 | 17,19 | 17,00 | 17,49 | 53K | 10 |
| 12/12/2018 | 0,00% | 0,00 | 16,99 | 17,17 | 16,99 | 17,18 | 7K | 3 |
| 11/12/2018 | -0,06% | -0,01 | 16,99 | 16,52 | 16,52 | 17,19 | 27K | 5 |
| 10/12/2018 | -2,80% | -0,49 | 17,00 | 17,00 | 16,89 | 17,40 | 115K | 15 |
| 07/12/2018 | 0,00% | 0,00 | 17,49 | 17,60 | 17,10 | 17,60 | 40K | 8 |
| 06/12/2018 | 0,23% | 0,04 | 17,49 | 17,89 | 17,20 | 17,89 | 40K | 7 |
| 05/12/2018 | 1,75% | 0,30 | 17,45 | 17,30 | 17,30 | 17,50 | 49K | 10 |
| 04/12/2018 | 0,94% | 0,16 | 17,15 | 17,30 | 17,14 | 17,30 | 9K | 5 |
| 03/12/2018 | -3,47% | -0,61 | 16,99 | 17,79 | 16,99 | 17,79 | 56K | 13 |
| 30/11/2018 | 2,39% | 0,41 | 17,60 | 17,60 | 17,60 | 17,60 | 2K | 1 |
| 28/11/2018 | -0,06% | -0,01 | 17,19 | 17,25 | 17,19 | 17,25 | 5K | 3 |
| 27/11/2018 | -1,55% | -0,27 | 17,20 | 17,39 | 17,20 | 17,50 | 86K | 13 |
| 26/11/2018 | -0,11% | -0,02 | 17,47 | 17,00 | 17,00 | 17,47 | 9K | 5 |
| 23/11/2018 | -0,06% | -0,01 | 17,49 | 17,50 | 16,50 | 17,50 | 66K | 5 |
| 22/11/2018 | 0,06% | 0,01 | 17,50 | 17,49 | 17,49 | 17,50 | 12K | 5 |
| 19/11/2018 | -1,46% | -0,26 | 17,49 | 17,90 | 17,30 | 17,90 | 30K | 5 |
| 16/11/2018 | 1,43% | 0,25 | 17,75 | 17,60 | 17,50 | 17,75 | 23K | 6 |
| 14/11/2018 | -1,69% | -0,30 | 17,50 | 17,80 | 17,50 | 18,00 | 35K | 4 |
| 12/11/2018 | -0,28% | -0,05 | 17,80 | 17,80 | 17,80 | 17,80 | 4K | 1 |
| 09/11/2018 | 0,96% | 0,17 | 17,85 | 17,74 | 17,74 | 17,85 | 34K | 5 |
| 08/11/2018 | -0,11% | -0,02 | 17,68 | 17,98 | 17,68 | 17,99 | 44K | 15 |
| 07/11/2018 | -1,45% | -0,26 | 17,70 | 17,70 | 17,70 | 17,71 | 159K | 10 |
| 06/11/2018 | -2,92% | -0,54 | 17,96 | 17,00 | 17,00 | 17,96 | 34K | 7 |
| 05/11/2018 | 8,82% | 1,50 | 18,50 | 17,00 | 17,00 | 18,84 | 5K | 3 |
| 01/11/2018 | 4,94% | 0,80 | 17,00 | 16,20 | 16,20 | 17,00 | 99K | 9 |
| 31/10/2018 | 3,18% | 0,50 | 16,20 | 15,90 | 15,90 | 16,20 | 21K | 5 |
| 30/10/2018 | 1,29% | 0,20 | 15,70 | 15,70 | 15,70 | 15,70 | 5K | 2 |
Date,Open,High,Low,Close,Volume
17-Apr-19,23.30,23.30,23.30,23.30,2330
16-Apr-19,22.05,23.05,21.90,23.05,87192
15-Apr-19,22.98,22.98,22.98,22.98,6894
10-Apr-19,23.29,23.29,23.29,23.29,2329
09-Apr-19,23.30,23.30,23.00,23.00,9230
05-Apr-19,23.24,23.30,22.10,23.30,43788
03-Apr-19,23.25,23.25,23.25,23.25,4650
02-Apr-19,23.29,23.29,23.29,23.29,2329
01-Apr-19,23.19,23.19,23.19,23.19,30147
29-Mar-19,23.19,23.19,22.20,23.19,34686
28-Mar-19,23.19,23.20,23.18,23.20,169293
27-Mar-19,23.20,23.20,23.00,23.20,11579
26-Mar-19,23.20,23.20,23.20,23.20,53360
25-Mar-19,23.10,23.16,23.10,23.16,13890
21-Mar-19,23.16,23.16,23.16,23.16,4632
19-Mar-19,22.60,22.60,22.60,22.60,2260
18-Mar-19,22.20,22.47,22.10,22.47,13346
15-Mar-19,22.47,22.50,22.47,22.49,53972
14-Mar-19,22.30,22.49,22.30,22.49,8969
13-Mar-19,22.52,22.52,22.30,22.30,11238
12-Mar-19,22.51,22.51,22.50,22.50,27005
11-Mar-19,22.49,22.51,22.34,22.50,501535
07-Mar-19,22.30,22.42,22.00,22.42,127076
06-Mar-19,22.48,22.48,22.48,22.48,2248
28-Feb-19,22.46,22.46,22.46,22.46,11230
27-Feb-19,22.48,22.48,22.20,22.20,4468
26-Feb-19,22.31,22.49,22.30,22.30,24630
25-Feb-19,22.60,22.60,22.30,22.30,33770
22-Feb-19,22.01,22.49,22.01,22.49,116900
21-Feb-19,22.25,23.00,22.25,22.30,74715
20-Feb-19,22.70,22.70,22.49,22.50,63021
19-Feb-19,22.70,22.71,22.70,22.71,11354
18-Feb-19,22.75,22.90,22.50,22.71,111475
15-Feb-19,22.48,22.80,22.40,22.66,97286
14-Feb-19,21.50,21.99,21.50,21.99,12949
13-Feb-19,21.80,22.22,21.50,21.50,34601
12-Feb-19,21.46,21.49,21.00,21.49,42523
11-Feb-19,20.50,21.46,20.50,21.46,10514
08-Feb-19,20.99,20.99,20.50,20.50,4149
07-Feb-19,21.18,21.19,20.45,20.70,14499
06-Feb-19,20.50,20.50,20.00,20.48,30251
05-Feb-19,20.50,20.51,20.50,20.50,96355
04-Feb-19,20.00,21.00,19.80,20.50,128183
01-Feb-19,19.98,20.00,19.98,20.00,169910
31-Jan-19,19.98,19.98,19.90,19.98,312851
30-Jan-19,19.97,20.00,19.80,19.99,127889
29-Jan-19,19.99,19.99,19.80,19.99,29776
28-Jan-19,19.99,19.99,19.99,19.99,21989
24-Jan-19,19.94,20.00,19.80,20.00,59936
23-Jan-19,20.00,20.00,19.99,20.00,55999
22-Jan-19,20.00,20.00,19.59,19.59,59948
21-Jan-19,19.99,20.00,19.99,19.99,29995
18-Jan-19,20.00,20.00,19.98,19.98,13996
17-Jan-19,19.99,20.00,19.99,20.00,123993
16-Jan-19,20.40,20.40,19.99,19.99,502347
15-Jan-19,20.38,20.40,20.38,20.40,65277
14-Jan-19,19.89,20.00,19.89,19.90,210945
11-Jan-19,19.89,19.89,19.88,19.89,39774
10-Jan-19,19.70,19.89,19.50,19.89,49125
09-Jan-19,19.79,19.79,19.68,19.70,53220
08-Jan-19,19.88,19.88,19.79,19.79,55427
07-Jan-19,19.50,19.89,19.50,19.80,100663
04-Jan-19,19.50,19.99,19.50,19.89,329326
03-Jan-19,18.29,19.70,18.20,19.50,219428
02-Jan-19,18.40,18.65,18.01,18.20,52919
28-Dec-18,18.13,18.28,18.00,18.27,127597
27-Dec-18,18.15,18.15,18.10,18.10,5440
26-Dec-18,18.00,18.00,17.50,18.00,76155
21-Dec-18,18.00,18.30,18.00,18.25,64978
20-Dec-18,17.99,18.10,17.99,18.10,153036
19-Dec-18,17.45,17.67,17.00,17.67,169492
18-Dec-18,17.99,17.99,17.15,17.30,112972
17-Dec-18,17.40,17.40,17.40,17.40,87000
14-Dec-18,17.49,17.70,17.47,17.70,82218
13-Dec-18,17.19,17.49,17.00,17.48,52875
12-Dec-18,17.17,17.18,16.99,16.99,6852
11-Dec-18,16.52,17.19,16.52,16.99,26640
10-Dec-18,17.00,17.40,16.89,17.00,115337
07-Dec-18,17.60,17.60,17.10,17.49,39619
06-Dec-18,17.89,17.89,17.20,17.49,39713
05-Dec-18,17.30,17.50,17.30,17.45,48894
04-Dec-18,17.30,17.30,17.14,17.15,8593
03-Dec-18,17.79,17.79,16.99,16.99,56404
30-Nov-18,17.60,17.60,17.60,17.60,1760
28-Nov-18,17.25,17.25,17.19,17.19,5163
27-Nov-18,17.39,17.50,17.20,17.20,86169
26-Nov-18,17.00,17.47,17.00,17.47,8547
23-Nov-18,17.50,17.50,16.50,17.49,66299
22-Nov-18,17.49,17.50,17.49,17.50,12244
19-Nov-18,17.90,17.90,17.30,17.49,29551
16-Nov-18,17.60,17.75,17.50,17.75,22926
14-Nov-18,17.80,18.00,17.50,17.50,35470
12-Nov-18,17.80,17.80,17.80,17.80,3560
09-Nov-18,17.74,17.85,17.74,17.85,33783
08-Nov-18,17.98,17.99,17.68,17.68,44465
07-Nov-18,17.70,17.71,17.70,17.70,159313
06-Nov-18,17.00,17.96,17.00,17.96,34486
05-Nov-18,17.00,18.84,17.00,18.50,5434
01-Nov-18,16.20,17.00,16.20,17.00,99250
31-Oct-18,15.90,16.20,15.90,16.20,20760
30-Oct-18,15.70,15.70,15.70,15.70,4710
29-Oct-18,15.50,16.00,15.50,15.50,4710
26-Oct-18,14.70,15.49,14.70,15.49,4710
25-Oct-18,15.14,15.14,14.23,15.14,4710
23-Oct-18,14.90,14.90,14.90,14.90,4710
22-Oct-18,14.50,15.04,14.50,15.04,4710
19-Oct-18,15.17,15.17,15.17,15.17,4710
17-Oct-18,15.17,15.17,14.30,15.15,4710
16-Oct-18,15.15,15.15,15.15,15.15,4710
15-Oct-18,15.18,15.18,15.18,15.18,4710
11-Oct-18,15.10,15.18,15.10,15.18,4710
10-Oct-18,14.80,15.19,14.80,15.19,4710
09-Oct-18,15.00,15.00,15.00,15.00,4710
08-Oct-18,15.29,15.29,15.28,15.28,4710
05-Oct-18,14.70,14.80,14.70,14.79,4710
04-Oct-18,14.80,14.80,14.80,14.80,4710
03-Oct-18,14.78,14.90,14.78,14.80,4710
02-Oct-18,14.58,14.79,14.07,14.77,4710
01-Oct-18,15.29,15.30,14.01,14.01,4710
28-Sep-18,14.70,14.70,14.05,14.05,4710
27-Sep-18,14.22,14.22,14.19,14.19,4710
25-Sep-18,14.49,14.49,14.19,14.30,4710
24-Sep-18,14.49,14.49,14.49,14.49,4710
21-Sep-18,14.54,14.55,14.54,14.55,4710
20-Sep-18,14.58,14.58,14.55,14.55,4710
18-Sep-18,14.40,14.69,14.40,14.68,4710
17-Sep-18,14.78,14.78,14.78,14.78,4710
14-Sep-18,14.16,14.79,14.16,14.79,4710
12-Sep-18,14.89,14.89,14.89,14.89,4710
11-Sep-18,14.40,14.40,14.26,14.26,4710
10-Sep-18,14.70,14.70,14.70,14.70,4710
06-Sep-18,14.40,14.40,14.40,14.40,4710
05-Sep-18,14.51,14.70,14.40,14.40,4710
04-Sep-18,14.70,14.70,14.31,14.42,4710
*exoneração de responsabilidade