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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/11/20191,07%0,2826,4826,1826,0126,4855K8
14/11/20190,77%0,2026,2025,9925,9826,48117K18
13/11/20190,00%0,0026,0026,0026,0026,0031K4
12/11/20190,00%0,0026,0025,9525,9526,0039K4
11/11/20190,00%0,0026,0025,9925,9926,0044K7
08/11/20190,00%0,0026,0026,0026,0026,0083K6
07/11/20190,00%0,0026,0025,8025,8026,0052K8
06/11/20190,00%0,0026,0025,9925,5026,0047K8
05/11/20190,04%0,0126,0025,9925,9926,0023K4
04/11/20190,78%0,2025,9925,8025,8025,9941K8
01/11/2019-0,04%-0,0125,7925,8025,7525,8057K7
31/10/20190,00%0,0025,8025,3125,0125,8033K8
30/10/20191,22%0,3125,8025,5025,4825,8097K10
29/10/20191,96%0,4925,4925,0024,9825,50192K25
28/10/20190,04%0,0125,0024,9824,9825,00112K17
25/10/2019-0,04%-0,0124,9924,9824,5024,9959K10
24/10/20190,00%0,0025,0024,9924,9925,0047K6
23/10/20190,00%0,0025,0025,0024,8325,0035K5
22/10/20190,00%0,0025,0025,0025,0025,00152K10
21/10/20190,00%0,0025,0025,0025,0025,0062K10
18/10/2019-0,79%-0,2025,0025,2025,0025,2020K3
17/10/20190,92%0,2325,2025,2025,2025,203K1
15/10/2019-0,12%-0,0324,9724,9724,9724,972K1
14/10/20190,04%0,0125,0024,9924,9925,005K2
11/10/2019-0,04%-0,0124,9924,9924,9924,997K2
10/10/20190,00%0,0025,0024,9924,9925,0012K3
09/10/20190,00%0,0025,0025,0025,0025,002K1
07/10/20192,00%0,4925,0025,0025,0025,002K1
04/10/2019-1,92%-0,4824,5125,0024,5125,0015K2
03/10/20190,04%0,0124,9924,9924,9924,992K1
02/10/2019-1,26%-0,3224,9824,0023,5124,9912K5
01/10/20192,02%0,5025,3024,8024,8025,30112K12
30/09/2019-0,76%-0,1924,8024,8124,8025,0067K10
27/09/20191,17%0,2924,9924,7024,7024,9917K5
26/09/2019-1,20%-0,3024,7024,8024,7025,0090K11
25/09/20190,00%0,0025,0024,8024,8025,0020K4
24/09/20190,04%0,0125,0024,8024,7025,00105K6
23/09/20192,38%0,5824,9924,3024,3025,0072K14
20/09/20190,95%0,2324,4124,9124,4124,9112K4
19/09/2019-0,04%-0,0124,1824,1624,0224,20138K17
18/09/20190,04%0,0124,1924,1924,1924,1915K4
17/09/20190,75%0,1824,1824,4923,9024,4936K8
16/09/2019-2,04%-0,5024,0025,0024,0025,007K3
13/09/2019-2,00%-0,5024,5024,0223,7524,70104K20
12/09/20190,44%0,1125,0024,8924,8925,0012K5
11/09/2019-0,20%-0,0524,8924,9324,0224,9381K14
10/09/20190,65%0,1624,9424,7524,0025,00155K17
09/09/2019-0,80%-0,2024,7824,9823,7424,9846K12
06/09/20190,12%0,0324,9825,0024,4425,0049K13
05/09/20193,96%0,9524,9524,0023,2125,00190K28
04/09/20190,17%0,0424,0024,0024,0024,005K2
03/09/2019-0,17%-0,0423,9624,0022,9024,0060K14
02/09/20191,01%0,2424,0023,9923,0024,0050K8
30/08/20193,39%0,7823,7622,5022,2023,7854K13
29/08/2019-0,04%-0,0122,9823,0022,2023,0069K12
28/08/2019-0,04%-0,0122,9923,0022,9924,00219K27
27/08/20190,13%0,0323,0022,9922,9823,0083K5
26/08/2019-0,13%-0,0322,9723,0021,1123,0031K11
23/08/20190,66%0,1523,0022,9922,0023,0069K15
22/08/2019-0,13%-0,0322,8522,6922,6922,88795K9
21/08/2019-0,09%-0,0222,8822,8921,8622,9060K11
20/08/2019-0,30%-0,0722,9022,9022,8922,9014K4
19/08/2019-0,09%-0,0222,9722,1022,1022,9977K15
16/08/20190,00%0,0022,9922,9922,9922,9916K3
15/08/20190,04%0,0122,9922,9022,9022,9955K8
14/08/20191,01%0,2322,9822,6022,6022,98159K8
13/08/20190,13%0,0322,7522,7122,6022,7525K7
12/08/2019-0,13%-0,0322,7222,7422,7222,747K3
09/08/20191,11%0,2522,7522,5021,0222,75399K18
08/08/20190,00%0,0022,5022,5022,5022,504K2
07/08/20190,00%0,0022,5022,3422,0122,5056K13
06/08/20192,79%0,6122,5022,4522,4222,5025K11
05/08/2019-2,67%-0,6021,8921,5021,5022,4965K14
02/08/20192,18%0,4822,4922,5021,9522,5018K6
01/08/2019-0,81%-0,1822,0122,4922,0122,4911K3
31/07/20191,42%0,3122,1922,4922,0822,4918K7
30/07/2019-2,71%-0,6121,8822,0121,2022,0137K12
29/07/2019-0,04%-0,0122,4922,3521,5022,4916K6
25/07/20190,04%0,0122,5022,0422,0022,5013K6
24/07/2019-0,04%-0,0122,4922,3022,0022,5044K19
22/07/20190,00%0,0022,5022,5021,6022,5077K7
19/07/20190,00%0,0022,5022,5022,5022,507K2
18/07/20190,04%0,0122,5022,5022,5022,5016K2
17/07/2019-0,04%-0,0122,4922,4922,4922,492K1
16/07/20192,27%0,5022,5022,0021,9922,7029K8
15/07/20190,00%0,0022,0022,0022,0022,0029K3
12/07/20190,00%0,0022,0022,0022,0022,0053K9
11/07/20190,00%0,0022,0022,0022,0022,0018K3
10/07/20191,38%0,3022,0022,0021,7022,00143K13
08/07/20196,06%1,2421,7021,1921,0021,7070K18
05/07/2019-0,68%-0,1420,4620,9820,4121,24113K30
04/07/2019-0,10%-0,0220,6020,6720,6021,0566K19
03/07/2019-4,54%-0,9820,6220,6920,4021,20157K33
02/07/2019-1,14%-0,2521,6020,7520,4121,8559K17
01/07/20190,32%0,0721,8521,8521,0021,85114K19
28/06/20190,37%0,0821,7821,8521,7821,8515K4
27/06/2019-0,41%-0,0921,7021,6921,6921,7028K4
26/06/20190,65%0,1421,7921,7921,7921,792K1
25/06/20190,00%0,0021,6520,8020,8021,6539K7
24/06/20193,10%0,6521,6520,8420,8421,6521K6
21/06/20190,00%0,0021,0021,5021,0021,5021K6


*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