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
25/09/2020	0,15%	0,05	34,20	34,19	33,52	34,20	20K	5
24/09/2020	1,91%	0,64	34,15	33,75	33,72	34,15	24K	6
23/09/2020	0,03%	0,01	33,51	33,50	33,00	34,20	172K	16
22/09/2020	-1,18%	-0,40	33,50	33,89	33,05	33,90	27K	6
21/09/2020	-0,29%	-0,10	33,90	33,06	33,00	33,90	130K	20
18/09/2020	1,49%	0,50	34,00	33,81	33,21	34,20	101K	22
17/09/2020	0,09%	0,03	33,50	33,60	33,07	34,12	57K	13
16/09/2020	1,36%	0,45	33,47	33,64	33,08	33,70	54K	11
15/09/2020	-1,02%	-0,34	33,02	34,03	33,02	34,50	97K	12
14/09/2020	2,11%	0,69	33,36	32,22	32,22	34,80	560K	30
11/09/2020	1,11%	0,36	32,67	31,39	31,38	32,75	119K	23

10/09/2020	7,34%	2,21	32,31	30,48	30,48	33,29	1M	76
09/09/2020	-2,43%	-0,75	30,10	30,98	29,57	30,98	503K	44
08/09/2020	2,02%	0,61	30,85	30,46	29,50	30,85	96K	20
04/09/2020	3,56%	1,04	30,24	29,61	29,61	30,50	468K	65
03/09/2020	-1,78%	-0,53	29,20	29,72	28,72	29,72	181K	37
02/09/2020	-0,20%	-0,06	29,73	29,52	28,81	29,78	53K	12
01/09/2020	1,05%	0,31	29,79	29,66	29,41	29,95	77K	18
31/08/2020	-1,34%	-0,40	29,48	29,46	28,71	29,49	70K	13
28/08/2020	-0,40%	-0,12	29,88	29,70	28,72	30,00	95K	17
27/08/2020	0,33%	0,10	30,00	29,97	28,76	30,00	92K	19
26/08/2020	-0,33%	-0,10	29,90	29,99	29,60	29,99	80K	18
25/08/2020	0,07%	0,02	30,00	29,99	29,49	30,00	51K	16
24/08/2020	1,97%	0,58	29,98	29,50	29,03	29,98	36K	12
21/08/2020	1,38%	0,40	29,40	29,35	29,20	29,58	23K	8
20/08/2020	-1,76%	-0,52	29,00	28,83	28,02	29,55	101K	20
19/08/2020	4,09%	1,16	29,52	28,69	28,31	29,54	32K	10
18/08/2020	-0,49%	-0,14	28,36	29,08	28,30	29,15	268K	44
17/08/2020	-2,70%	-0,79	28,50	28,85	28,00	28,89	213K	26
14/08/2020	-0,95%	-0,28	29,29	29,54	28,72	29,54	227K	23
13/08/2020	-0,03%	-0,01	29,57	29,34	29,00	29,59	147K	29
12/08/2020	-0,74%	-0,22	29,58	29,56	28,20	29,83	329K	38
11/08/2020	-0,17%	-0,05	29,80	29,25	29,11	29,83	88K	14
10/08/2020	-0,50%	-0,15	29,85	29,66	29,10	29,95	130K	27
07/08/2020	1,01%	0,30	30,00	29,83	29,43	30,00	65K	14
06/08/2020	-0,34%	-0,10	29,70	30,00	29,41	30,00	89K	18
05/08/2020	1,05%	0,31	29,80	29,50	29,13	29,80	50K	10
04/08/2020	-1,70%	-0,51	29,49	29,56	29,04	29,99	157K	29
03/08/2020	0,87%	0,26	30,00	29,51	29,50	30,33	95K	23
31/07/2020	-1,65%	-0,50	29,74	30,00	29,51	30,00	80K	16
30/07/2020	0,83%	0,25	30,24	29,98	29,95	30,34	84K	9
29/07/2020	0,30%	0,09	29,99	29,98	29,77	30,00	99K	20
28/07/2020	-1,81%	-0,55	29,90	30,44	29,90	30,45	96K	10
27/07/2020	1,33%	0,40	30,45	30,00	30,00	30,51	202K	18
24/07/2020	1,49%	0,44	30,05	29,51	29,51	30,22	51K	8
23/07/2020	-0,30%	-0,09	29,61	29,50	29,50	30,59	80K	21
22/07/2020	-1,00%	-0,30	29,70	30,06	29,70	30,39	63K	11
21/07/2020	0,00%	0,00	30,00	29,71	29,71	30,49	93K	14
20/07/2020	-0,99%	-0,30	30,00	29,68	29,68	30,09	179K	32
17/07/2020	1,00%	0,30	30,30	30,53	29,72	30,60	212K	29
16/07/2020	0,33%	0,10	30,00	29,91	29,70	30,00	75K	14
15/07/2020	0,81%	0,24	29,90	29,98	29,90	30,00	186K	30
14/07/2020	-1,20%	-0,36	29,66	29,96	29,66	30,14	75K	19
13/07/2020	0,07%	0,02	30,02	30,00	29,50	30,36	197K	36
10/07/2020	0,17%	0,05	30,00	29,49	29,49	30,09	170K	36
09/07/2020	-1,16%	-0,35	29,95	30,27	29,56	30,27	30K	8
08/07/2020	-2,10%	-0,65	30,30	30,98	29,76	30,98	533K	75
07/07/2020	-0,13%	-0,04	30,95	30,01	30,00	30,96	64K	17
06/07/2020	0,00%	0,00	30,99	30,98	29,41	30,99	275K	43
03/07/2020	3,06%	0,92	30,99	30,07	30,07	30,99	235K	42
02/07/2020	0,00%	0,00	30,07	30,13	29,61	30,13	159K	35
01/07/2020	-3,00%	-0,93	30,07	30,50	30,06	30,98	195K	36
30/06/2020	0,00%	0,00	31,00	31,11	30,50	31,11	132K	27
29/06/2020	-0,61%	-0,19	31,00	30,37	30,37	31,12	144K	21
26/06/2020	1,04%	0,32	31,19	31,23	31,18	31,23	31K	8
25/06/2020	1,88%	0,57	30,87	30,69	30,60	31,39	182K	19
24/06/2020	-2,54%	-0,79	30,30	30,00	29,95	30,94	52K	15
23/06/2020	-0,51%	-0,16	31,09	31,49	30,34	31,49	158K	29
22/06/2020	0,19%	0,06	31,25	31,48	30,30	31,48	162K	27
19/06/2020	0,06%	0,02	31,19	31,17	30,85	31,19	99K	21
18/06/2020	0,81%	0,25	31,17	30,99	30,17	31,19	149K	12
17/06/2020	-0,16%	-0,05	30,92	30,94	30,31	31,00	133K	28
16/06/2020	2,55%	0,77	30,97	30,30	29,63	31,01	210K	25
15/06/2020	0,17%	0,05	30,20	29,40	29,40	30,66	111K	27
12/06/2020	0,43%	0,13	30,15	30,21	28,99	30,45	232K	37
10/06/2020	-2,50%	-0,77	30,02	30,82	29,74	31,44	196K	39
09/06/2020	-0,29%	-0,09	30,79	30,89	30,01	30,89	264K	36
08/06/2020	3,62%	1,08	30,88	30,48	30,30	30,88	280K	42
05/06/2020	1,36%	0,40	29,80	29,61	28,90	30,00	600K	69
04/06/2020	0,00%	0,00	29,40	28,99	28,63	29,47	114K	29
03/06/2020	2,40%	0,69	29,40	29,48	28,64	29,50	431K	66
02/06/2020	-0,97%	-0,28	28,71	28,99	28,56	29,49	292K	51
01/06/2020	0,00%	0,00	28,99	28,98	28,90	28,99	99K	20
29/05/2020	1,76%	0,50	28,99	28,47	28,01	28,99	83K	18
28/05/2020	-1,76%	-0,51	28,49	29,46	27,80	29,46	264K	45
27/05/2020	1,40%	0,40	29,00	28,60	28,13	29,19	95K	24
26/05/2020	2,14%	0,60	28,60	27,60	27,60	28,65	97K	20
25/05/2020	3,13%	0,85	28,00	27,98	27,05	28,10	145K	43
22/05/2020	-0,07%	-0,02	27,15	26,61	26,61	27,15	27K	7
21/05/2020	-1,66%	-0,46	27,17	27,00	26,04	27,17	121K	24
20/05/2020	2,41%	0,65	27,63	27,49	26,02	27,80	77K	18
19/05/2020	0,71%	0,19	26,98	27,24	26,69	27,25	86K	16
18/05/2020	2,53%	0,66	26,79	26,99	25,65	27,30	178K	27
15/05/2020	0,58%	0,15	26,13	26,00	25,10	26,81	209K	38
14/05/2020	-0,08%	-0,02	25,98	26,00	24,99	26,40	171K	33
13/05/2020	-3,74%	-1,01	26,00	27,01	26,00	27,26	177K	30
12/05/2020	0,00%	0,00	27,01	27,79	27,01	27,79	104K	26
11/05/2020	-4,12%	-1,16	27,01	28,00	27,01	28,30	59K	10
08/05/2020	-1,16%	-0,33	28,17	29,00	28,16	29,50	138K	24
07/05/2020	-3,13%	-0,92	28,50	29,00	28,50	29,24	279K	16
06/05/2020	-1,14%	-0,34	29,42	29,01	28,04	29,50	66K	17
05/05/2020	2,66%	0,77	29,76	29,73	29,03	29,89	71K	15
04/05/2020	-2,72%	-0,81	28,99	28,72	28,70	29,28	96K	23
30/04/2020	0,34%	0,10	29,80	29,68	28,21	29,89	98K	22
29/04/2020	3,27%	0,94	29,70	28,76	28,70	29,99	97K	22
28/04/2020	2,09%	0,59	28,76	28,28	28,01	28,90	249K	38
27/04/2020	1,70%	0,47	28,17	27,57	26,69	28,40	359K	56
24/04/2020	-2,09%	-0,59	27,70	27,74	26,50	27,74	315K	58
23/04/2020	-0,74%	-0,21	28,29	29,00	26,97	29,00	285K	48
22/04/2020	1,93%	0,54	28,50	28,10	28,07	28,67	470K	56
20/04/2020	-2,88%	-0,83	27,96	28,70	27,00	28,70	267K	51
17/04/2020	2,71%	0,76	28,79	28,60	26,73	29,50	400K	43
16/04/2020	-3,58%	-1,04	28,03	29,40	28,02	29,97	651K	110
15/04/2020	0,59%	0,17	29,07	28,66	26,73	29,87	291K	63
14/04/2020	2,30%	0,65	28,90	28,50	28,50	29,39	437K	54
13/04/2020	4,32%	1,17	28,25	27,54	27,20	28,90	547K	78
09/04/2020	-0,15%	-0,04	27,08	27,49	26,39	27,68	254K	53
08/04/2020	2,57%	0,68	27,12	27,16	26,23	27,16	171K	42
07/04/2020	4,92%	1,24	26,44	26,90	26,20	27,40	307K	58
06/04/2020	-2,70%	-0,70	25,20	24,95	24,95	26,50	319K	53
03/04/2020	-4,07%	-1,10	25,90	27,00	24,50	27,00	163K	32
02/04/2020	1,35%	0,36	27,00	27,00	26,12	27,89	62K	18
01/04/2020	-0,22%	-0,06	26,64	26,20	24,50	26,64	338K	64
31/03/2020	0,07%	0,02	26,70	26,60	25,70	26,70	82K	17
30/03/2020	-0,63%	-0,17	26,68	26,22	25,97	26,82	74K	14
27/03/2020	-0,56%	-0,15	26,85	25,06	25,06	26,85	81K	18
26/03/2020	0,75%	0,20	27,00	26,80	26,00	27,15	104K	24
25/03/2020	3,47%	0,90	26,80	25,00	25,00	26,99	82K	21
24/03/2020	-1,48%	-0,39	25,90	28,30	25,59	28,30	139K	43
23/03/2020	-2,63%	-0,71	26,29	24,03	23,00	26,45	128K	36
20/03/2020	4,05%	1,05	27,00	26,90	24,52	28,90	218K	38
19/03/2020	11,37%	2,65	25,95	21,45	19,57	25,95	468K	87
18/03/2020	-9,69%	-2,50	23,30	25,05	20,50	25,05	617K	62
17/03/2020	-	-	25,80	28,00	25,05	28,80	187K	36

Date,Open,High,Low,Close,Volume
25-Sep-20,34.19,34.20,33.52,34.20,20451
24-Sep-20,33.75,34.15,33.72,34.15,23655
23-Sep-20,33.50,34.20,33.00,33.51,171750
22-Sep-20,33.89,33.90,33.05,33.50,26952
21-Sep-20,33.06,33.90,33.00,33.90,129593
18-Sep-20,33.81,34.20,33.21,34.00,100985
17-Sep-20,33.60,34.12,33.07,33.50,57027
16-Sep-20,33.64,33.70,33.08,33.47,53687
15-Sep-20,34.03,34.50,33.02,33.02,96866
14-Sep-20,32.22,34.80,32.22,33.36,560027
11-Sep-20,31.39,32.75,31.38,32.67,119446
10-Sep-20,30.48,33.29,30.48,32.31,1030121
09-Sep-20,30.98,30.98,29.57,30.10,503054
08-Sep-20,30.46,30.85,29.50,30.85,96345
04-Sep-20,29.61,30.50,29.61,30.24,468483
03-Sep-20,29.72,29.72,28.72,29.20,180892
02-Sep-20,29.52,29.78,28.81,29.73,53021
01-Sep-20,29.66,29.95,29.41,29.79,77240
31-Aug-20,29.46,29.49,28.71,29.48,70239
28-Aug-20,29.70,30.00,28.72,29.88,95395
27-Aug-20,29.97,30.00,28.76,30.00,91554
26-Aug-20,29.99,29.99,29.60,29.90,80336
25-Aug-20,29.99,30.00,29.49,30.00,50683
24-Aug-20,29.50,29.98,29.03,29.98,35674
21-Aug-20,29.35,29.58,29.20,29.40,23478
20-Aug-20,28.83,29.55,28.02,29.00,101341
19-Aug-20,28.69,29.54,28.31,29.52,31776
18-Aug-20,29.08,29.15,28.30,28.36,267961
17-Aug-20,28.85,28.89,28.00,28.50,212957
14-Aug-20,29.54,29.54,28.72,29.29,226872
13-Aug-20,29.34,29.59,29.00,29.57,146564
12-Aug-20,29.56,29.83,28.20,29.58,328850
11-Aug-20,29.25,29.83,29.11,29.80,88222
10-Aug-20,29.66,29.95,29.10,29.85,130420
07-Aug-20,29.83,30.00,29.43,30.00,65431
06-Aug-20,30.00,30.00,29.41,29.70,89055
05-Aug-20,29.50,29.80,29.13,29.80,50311
04-Aug-20,29.56,29.99,29.04,29.49,156517
03-Aug-20,29.51,30.33,29.50,30.00,95002
31-Jul-20,30.00,30.00,29.51,29.74,80360
30-Jul-20,29.98,30.34,29.95,30.24,84062
29-Jul-20,29.98,30.00,29.77,29.99,98765
28-Jul-20,30.44,30.45,29.90,29.90,96148
27-Jul-20,30.00,30.51,30.00,30.45,202071
24-Jul-20,29.51,30.22,29.51,30.05,50784
23-Jul-20,29.50,30.59,29.50,29.61,80348
22-Jul-20,30.06,30.39,29.70,29.70,63309
21-Jul-20,29.71,30.49,29.71,30.00,93119
20-Jul-20,29.68,30.09,29.68,30.00,179456
17-Jul-20,30.53,30.60,29.72,30.30,211972
16-Jul-20,29.91,30.00,29.70,30.00,74907
15-Jul-20,29.98,30.00,29.90,29.90,185699
14-Jul-20,29.96,30.14,29.66,29.66,74785
13-Jul-20,30.00,30.36,29.50,30.02,196655
10-Jul-20,29.49,30.09,29.49,30.00,169656
09-Jul-20,30.27,30.27,29.56,29.95,29868
08-Jul-20,30.98,30.98,29.76,30.30,533240
07-Jul-20,30.01,30.96,30.00,30.95,64388
06-Jul-20,30.98,30.99,29.41,30.99,275119
03-Jul-20,30.07,30.99,30.07,30.99,234731
02-Jul-20,30.13,30.13,29.61,30.07,159007
01-Jul-20,30.50,30.98,30.06,30.07,194725
30-Jun-20,31.11,31.11,30.50,31.00,131833
29-Jun-20,30.37,31.12,30.37,31.00,144412
26-Jun-20,31.23,31.23,31.18,31.19,31196
25-Jun-20,30.69,31.39,30.60,30.87,182046
24-Jun-20,30.00,30.94,29.95,30.30,51508
23-Jun-20,31.49,31.49,30.34,31.09,158344
22-Jun-20,31.48,31.48,30.30,31.25,162116
19-Jun-20,31.17,31.19,30.85,31.19,99382
18-Jun-20,30.99,31.19,30.17,31.17,148868
17-Jun-20,30.94,31.00,30.31,30.92,132821
16-Jun-20,30.30,31.01,29.63,30.97,210062
15-Jun-20,29.40,30.66,29.40,30.20,110523
12-Jun-20,30.21,30.45,28.99,30.15,232033
10-Jun-20,30.82,31.44,29.74,30.02,196116
09-Jun-20,30.89,30.89,30.01,30.79,263955
08-Jun-20,30.48,30.88,30.30,30.88,280089
05-Jun-20,29.61,30.00,28.90,29.80,600448
04-Jun-20,28.99,29.47,28.63,29.40,113527
03-Jun-20,29.48,29.50,28.64,29.40,430599
02-Jun-20,28.99,29.49,28.56,28.71,292297
01-Jun-20,28.98,28.99,28.90,28.99,98524
29-May-20,28.47,28.99,28.01,28.99,83392
28-May-20,29.46,29.46,27.80,28.49,264151
27-May-20,28.60,29.19,28.13,29.00,95299
26-May-20,27.60,28.65,27.60,28.60,96682
25-May-20,27.98,28.10,27.05,28.00,144531
22-May-20,26.61,27.15,26.61,27.15,26895
21-May-20,27.00,27.17,26.04,27.17,121495
20-May-20,27.49,27.80,26.02,27.63,76706
19-May-20,27.24,27.25,26.69,26.98,86313
18-May-20,26.99,27.30,25.65,26.79,178238
15-May-20,26.00,26.81,25.10,26.13,208801
14-May-20,26.00,26.40,24.99,25.98,171019
13-May-20,27.01,27.26,26.00,26.00,176720
12-May-20,27.79,27.79,27.01,27.01,103670
11-May-20,28.00,28.30,27.01,27.01,58866
08-May-20,29.00,29.50,28.16,28.17,138073
07-May-20,29.00,29.24,28.50,28.50,279196
06-May-20,29.01,29.50,28.04,29.42,66397
05-May-20,29.73,29.89,29.03,29.76,70823
04-May-20,28.72,29.28,28.70,28.99,95509
30-Apr-20,29.68,29.89,28.21,29.80,97820
29-Apr-20,28.76,29.99,28.70,29.70,96839
28-Apr-20,28.28,28.90,28.01,28.76,248574
27-Apr-20,27.57,28.40,26.69,28.17,359201
24-Apr-20,27.74,27.74,26.50,27.70,314604
23-Apr-20,29.00,29.00,26.97,28.29,284996
22-Apr-20,28.10,28.67,28.07,28.50,470207
20-Apr-20,28.70,28.70,27.00,27.96,266791
17-Apr-20,28.60,29.50,26.73,28.79,400259
16-Apr-20,29.40,29.97,28.02,28.03,651499
15-Apr-20,28.66,29.87,26.73,29.07,290806
14-Apr-20,28.50,29.39,28.50,28.90,437104
13-Apr-20,27.54,28.90,27.20,28.25,547357
09-Apr-20,27.49,27.68,26.39,27.08,253849
08-Apr-20,27.16,27.16,26.23,27.12,171283
07-Apr-20,26.90,27.40,26.20,26.44,306543
06-Apr-20,24.95,26.50,24.95,25.20,318668
03-Apr-20,27.00,27.00,24.50,25.90,163426
02-Apr-20,27.00,27.89,26.12,27.00,61798
01-Apr-20,26.20,26.64,24.50,26.64,338272
31-Mar-20,26.60,26.70,25.70,26.70,81599
30-Mar-20,26.22,26.82,25.97,26.68,73538
27-Mar-20,25.06,26.85,25.06,26.85,81154
26-Mar-20,26.80,27.15,26.00,27.00,103869
25-Mar-20,25.00,26.99,25.00,26.80,82173
24-Mar-20,28.30,28.30,25.59,25.90,138638
23-Mar-20,24.03,26.45,23.00,26.29,127658
20-Mar-20,26.90,28.90,24.52,27.00,218017
19-Mar-20,21.45,25.95,19.57,25.95,467672
18-Mar-20,25.05,25.05,20.50,23.30,617377
17-Mar-20,28.00,28.80,25.05,25.80,186725

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EMAE4

cotações, gráficos e mais...