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
23/10/2026	1,05%	0,44	42,17	41,98	41,21	42,30	280K	41
22/10/2026	-0,55%	-0,23	41,73	41,96	41,16	41,96	66K	15
21/10/2026	0,02%	0,01	41,96	41,20	41,20	42,40	235K	29
20/10/2026	1,33%	0,55	41,95	41,00	40,91	42,41	179K	35
19/10/2026	1,00%	0,41	41,40	40,98	40,80	41,49	98K	11
16/10/2026	-1,09%	-0,45	40,99	41,79	40,16	41,79	177K	25
15/10/2026	1,57%	0,64	41,44	40,50	40,17	41,85	94K	16
14/10/2026	-3,86%	-1,64	40,80	41,94	40,80	42,29	95K	17
13/10/2026	-0,61%	-0,26	42,44	42,30	41,77	42,50	51K	12
09/10/2026	-0,54%	-0,23	42,70	43,00	42,50	43,08	90K	17
08/10/2026	4,20%	1,73	42,93	41,50	41,20	43,05	392K	39
07/10/2026	0,05%	0,02	41,20	41,40	40,11	41,79	321K	56
06/10/2026	5,32%	2,08	41,18	39,10	39,10	41,18	285K	26
05/10/2026	6,57%	2,41	39,10	38,00	38,00	40,48	1M	77
02/10/2026	1,92%	0,69	36,69	35,89	35,49	36,80	191K	17
01/10/2026	1,41%	0,50	36,00	35,18	34,72	36,00	214K	22
30/09/2026	0,31%	0,11	35,50	35,40	34,10	35,61	109K	15
29/09/2026	0,68%	0,24	35,39	34,43	34,43	35,39	10K	3
28/09/2026	0,75%	0,26	35,15	34,51	34,21	35,15	65K	7
25/09/2026	-0,03%	-0,01	34,89	34,89	33,91	34,89	55K	14
24/09/2026	-1,11%	-0,39	34,90	34,92	34,90	34,92	10K	2
23/09/2026	-1,89%	-0,68	35,29	35,20	35,20	35,29	14K	4
22/09/2026	-0,19%	-0,07	35,97	36,20	35,18	36,20	14K	3
21/09/2026	2,47%	0,87	36,04	35,17	35,15	36,04	67K	7
18/09/2026	1,15%	0,40	35,17	34,95	33,15	35,17	177K	40
17/09/2026	-1,11%	-0,39	34,77	35,17	34,50	35,17	254K	19
16/09/2026	0,54%	0,19	35,16	35,40	34,30	35,40	59K	8
15/09/2026	-2,86%	-1,03	34,97	34,93	33,20	35,58	123K	23
11/09/2026	2,01%	0,71	36,00	34,99	34,99	37,00	122K	23
10/09/2026	0,86%	0,30	35,29	34,22	34,22	35,30	49K	6
09/09/2026	0,00%	0,00	34,99	34,42	33,91	34,99	14K	4
08/09/2026	2,01%	0,69	34,99	35,00	34,60	35,00	66K	10
04/09/2026	-1,27%	-0,44	34,30	35,00	34,14	35,00	52K	6
03/09/2026	1,91%	0,65	34,74	34,20	34,20	34,74	14K	4
02/09/2026	3,52%	1,16	34,09	33,15	33,15	34,09	24K	7
01/09/2026	-1,05%	-0,35	32,93	32,59	32,59	33,00	33K	7
31/08/2026	0,30%	0,10	33,28	32,05	32,05	33,39	52K	7
28/08/2026	0,24%	0,08	33,18	33,09	32,69	33,34	73K	16
27/08/2026	3,44%	1,10	33,10	32,40	32,40	33,10	16K	5
26/08/2026	1,30%	0,41	32,00	31,59	31,59	32,19	16K	5
25/08/2026	1,74%	0,54	31,59	30,41	30,24	31,59	97K	16
24/08/2026	-2,39%	-0,76	31,05	31,33	31,05	31,50	47K	7
21/08/2026	3,85%	1,18	31,81	30,63	30,63	31,82	19K	5
20/08/2026	-5,84%	-1,90	30,63	32,07	30,00	32,07	221K	37
19/08/2026	0,25%	0,08	32,53	32,99	31,61	32,99	32K	8
18/08/2026	-2,46%	-0,82	32,45	32,90	31,90	33,30	126K	31
17/08/2026	-3,09%	-1,06	33,27	33,51	33,00	33,69	113K	17
14/08/2026	-2,72%	-0,96	34,33	35,60	33,61	35,60	174K	29
13/08/2026	-1,94%	-0,70	35,29	36,60	34,70	36,60	81K	18
12/08/2026	1,38%	0,49	35,99	35,80	35,14	35,99	78K	15
11/08/2026	-2,07%	-0,75	35,50	36,39	35,30	36,39	82K	13
10/08/2026	0,61%	0,22	36,25	36,01	35,31	36,25	29K	7
07/08/2026	-3,35%	-1,25	36,03	36,20	36,00	36,76	162K	9
06/08/2026	-1,06%	-0,40	37,28	35,10	35,10	37,41	51K	8
05/08/2026	3,26%	1,19	37,68	36,00	36,00	37,89	300K	16
04/08/2026	1,39%	0,50	36,49	36,00	35,97	36,49	108K	8
03/08/2026	-1,32%	-0,48	35,99	36,00	35,60	36,00	21K	6
31/07/2026	1,31%	0,47	36,47	36,47	36,47	36,47	4K	1
30/07/2026	1,90%	0,67	36,00	35,55	35,55	36,00	86K	6
29/07/2026	-1,86%	-0,67	35,33	36,00	35,11	36,49	236K	31
28/07/2026	-0,14%	-0,05	36,00	36,30	36,00	36,70	109K	26
27/07/2026	-0,93%	-0,34	36,05	36,11	35,39	36,11	86K	8
24/07/2026	0,19%	0,07	36,39	36,26	35,70	36,42	119K	14
23/07/2026	0,00%	0,00	36,32	36,31	36,31	36,32	15K	4
22/07/2026	2,45%	0,87	36,32	35,85	35,84	36,32	108K	7
21/07/2026	0,28%	0,10	35,45	35,40	35,10	35,45	212K	24
20/07/2026	-2,48%	-0,90	35,35	36,12	35,35	36,12	332K	47
17/07/2026	-2,05%	-0,76	36,25	36,51	36,25	36,77	171K	28
16/07/2026	0,05%	0,02	37,01	36,84	36,53	37,04	118K	7
15/07/2026	0,35%	0,13	36,99	36,89	36,86	36,99	88K	19
14/07/2026	-0,08%	-0,03	36,86	36,99	36,86	37,10	96K	21
13/07/2026	-1,39%	-0,52	36,89	37,37	36,89	37,37	307K	32
10/07/2026	-0,51%	-0,19	37,41	37,46	37,11	38,45	173K	35
09/07/2026	1,21%	0,45	37,60	37,60	37,60	37,60	4K	1
08/07/2026	0,43%	0,16	37,15	37,42	36,96	37,42	33K	6
07/07/2026	-0,86%	-0,32	36,99	37,13	36,99	37,21	134K	17
06/07/2026	0,73%	0,27	37,31	37,08	37,00	37,31	70K	13
03/07/2026	-0,80%	-0,30	37,04	37,11	37,00	37,75	123K	23
02/07/2026	-0,56%	-0,21	37,34	37,56	37,34	37,80	56K	13
01/07/2026	0,00%	0,00	37,55	37,75	37,37	37,75	64K	10
30/06/2026	-1,18%	-0,45	37,55	37,86	37,55	38,04	45K	11
29/06/2026	-1,32%	-0,51	38,00	38,13	38,00	38,70	137K	24
26/06/2026	-0,75%	-0,29	38,51	39,33	38,50	39,71	183K	24
25/06/2026	0,00%	0,00	38,80	39,05	38,00	39,05	43K	8
24/06/2026	2,11%	0,80	38,80	38,41	37,95	39,00	81K	13
23/06/2026	0,03%	0,01	38,00	37,31	37,00	38,00	75K	14
22/06/2026	0,00%	0,00	37,99	38,24	36,63	38,24	89K	13
19/06/2026	4,31%	1,57	37,99	36,75	36,75	37,99	19K	5
18/06/2026	-1,19%	-0,44	36,42	37,40	36,42	37,40	77K	14
17/06/2026	-0,89%	-0,33	36,86	36,91	36,83	37,08	89K	8
16/06/2026	0,11%	0,04	37,19	37,70	36,95	38,79	153K	32
15/06/2026	-0,43%	-0,16	37,15	38,50	37,15	38,50	64K	16
12/06/2026	0,03%	0,01	37,31	37,30	37,30	37,60	254K	25
11/06/2026	-1,32%	-0,50	37,30	37,50	37,20	37,86	90K	18
10/06/2026	1,37%	0,51	37,80	37,89	37,79	37,89	11K	3
09/06/2026	-0,59%	-0,22	37,29	37,76	37,29	37,76	90K	9
08/06/2026	-0,50%	-0,19	37,51	38,39	37,50	38,39	244K	14
05/06/2026	0,32%	0,12	37,70	37,81	37,31	37,85	221K	27
03/06/2026	-3,04%	-1,18	37,58	37,88	37,58	38,11	125K	20
02/06/2026	-3,10%	-1,24	38,76	40,00	37,93	40,00	112K	18
01/06/2026	5,79%	2,19	40,00	37,80	37,04	40,00	197K	32
29/05/2026	-1,66%	-0,64	37,81	37,61	37,60	38,79	106K	19
28/05/2026	-0,65%	-0,25	38,45	40,00	38,20	40,00	93K	22
27/05/2026	-2,32%	-0,92	38,70	39,23	38,70	39,23	214K	34
26/05/2026	-0,85%	-0,34	39,62	39,96	39,23	39,96	119K	19
25/05/2026	0,00%	0,00	39,96	39,99	39,61	40,50	76K	10
22/05/2026	0,35%	0,14	39,96	40,00	39,96	40,00	56K	4
21/05/2026	1,32%	0,52	39,82	39,14	39,12	40,20	308K	27
20/05/2026	-0,51%	-0,20	39,30	39,70	39,15	39,70	114K	21
19/05/2026	-0,35%	-0,14	39,50	39,22	39,20	39,70	190K	29
18/05/2026	-0,60%	-0,24	39,64	40,49	39,60	40,66	224K	36
15/05/2026	-1,70%	-0,69	39,88	40,72	39,50	40,72	128K	20
14/05/2026	1,65%	0,66	40,57	40,26	40,20	41,27	126K	16
13/05/2026	-4,89%	-2,05	39,91	41,95	39,40	43,77	870K	121
12/05/2026	0,67%	0,28	41,96	40,38	39,00	42,94	368K	58
11/05/2026	1,26%	0,52	41,68	40,90	39,30	41,68	356K	56
08/05/2026	-2,92%	-1,24	41,16	42,50	41,16	42,50	217K	33
07/05/2026	-4,07%	-1,80	42,40	44,40	42,40	44,40	258K	45
06/05/2026	-0,45%	-0,20	44,20	44,89	43,91	44,89	341K	32
05/05/2026	-2,63%	-1,20	44,40	45,50	44,40	45,80	284K	32
04/05/2026	-2,65%	-1,24	45,60	45,35	45,09	45,96	373K	60
30/04/2026	0,54%	0,25	46,84	47,00	45,00	47,00	991K	130
29/04/2026	-1,10%	-0,52	46,59	47,50	45,43	47,80	912K	94
28/04/2026	1,75%	0,81	47,11	46,51	44,21	47,18	1M	131
27/04/2026	18,78%	7,32	46,30	42,96	42,96	47,90	7M	538
24/04/2026	0,70%	0,27	38,98	38,99	38,50	38,99	93K	20
23/04/2026	-0,74%	-0,29	38,71	38,99	38,71	39,00	35K	8
22/04/2026	0,10%	0,04	39,00	38,90	38,90	39,00	82K	9
20/04/2026	0,91%	0,35	38,96	39,12	38,75	39,50	187K	21
17/04/2026	-0,90%	-0,35	38,61	38,72	38,52	39,59	260K	26
16/04/2026	-0,89%	-0,35	38,96	39,32	38,77	39,32	261K	43
15/04/2026	-2,48%	-1,00	39,31	40,33	39,31	40,50	313K	43
14/04/2026	-2,07%	-0,85	40,31	41,67	40,20	41,67	166K	23
13/04/2026	-	-	41,16	40,59	40,44	41,29	253K	29

Date,Open,High,Low,Close,Volume
23-Oct-26,41.98,42.30,41.21,42.17,280323
22-Oct-26,41.96,41.96,41.16,41.73,66391
21-Oct-26,41.20,42.40,41.20,41.96,235096
20-Oct-26,41.00,42.41,40.91,41.95,178834
19-Oct-26,40.98,41.49,40.80,41.40,98448
16-Oct-26,41.79,41.79,40.16,40.99,177213
15-Oct-26,40.50,41.85,40.17,41.44,93780
14-Oct-26,41.94,42.29,40.80,40.80,95145
13-Oct-26,42.30,42.50,41.77,42.44,50524
09-Oct-26,43.00,43.08,42.50,42.70,89835
08-Oct-26,41.50,43.05,41.20,42.93,392321
07-Oct-26,41.40,41.79,40.11,41.20,321123
06-Oct-26,39.10,41.18,39.10,41.18,285314
05-Oct-26,38.00,40.48,38.00,39.10,1365127
02-Oct-26,35.89,36.80,35.49,36.69,190523
01-Oct-26,35.18,36.00,34.72,36.00,214115
30-Sep-26,35.40,35.61,34.10,35.50,109316
29-Sep-26,34.43,35.39,34.43,35.39,10452
28-Sep-26,34.51,35.15,34.21,35.15,65275
25-Sep-26,34.89,34.89,33.91,34.89,55183
24-Sep-26,34.92,34.92,34.90,34.90,10474
23-Sep-26,35.20,35.29,35.20,35.29,14107
22-Sep-26,36.20,36.20,35.18,35.97,14253
21-Sep-26,35.17,36.04,35.15,36.04,66928
18-Sep-26,34.95,35.17,33.15,35.17,177163
17-Sep-26,35.17,35.17,34.50,34.77,253533
16-Sep-26,35.40,35.40,34.30,35.16,58821
15-Sep-26,34.93,35.58,33.20,34.97,123470
11-Sep-26,34.99,37.00,34.99,36.00,122005
10-Sep-26,34.22,35.30,34.22,35.29,48552
09-Sep-26,34.42,34.99,33.91,34.99,13797
08-Sep-26,35.00,35.00,34.60,34.99,66219
04-Sep-26,35.00,35.00,34.14,34.30,51700
03-Sep-26,34.20,34.74,34.20,34.74,13789
02-Sep-26,33.15,34.09,33.15,34.09,23554
01-Sep-26,32.59,33.00,32.59,32.93,32705
31-Aug-26,32.05,33.39,32.05,33.28,51716
28-Aug-26,33.09,33.34,32.69,33.18,72811
27-Aug-26,32.40,33.10,32.40,33.10,16365
26-Aug-26,31.59,32.19,31.59,32.00,15938
25-Aug-26,30.41,31.59,30.24,31.59,96548
24-Aug-26,31.33,31.50,31.05,31.05,46996
21-Aug-26,30.63,31.82,30.63,31.81,18770
20-Aug-26,32.07,32.07,30.00,30.63,221445
19-Aug-26,32.99,32.99,31.61,32.53,32481
18-Aug-26,32.90,33.30,31.90,32.45,126275
17-Aug-26,33.51,33.69,33.00,33.27,113348
14-Aug-26,35.60,35.60,33.61,34.33,173860
13-Aug-26,36.60,36.60,34.70,35.29,80902
12-Aug-26,35.80,35.99,35.14,35.99,78218
11-Aug-26,36.39,36.39,35.30,35.50,81930
10-Aug-26,36.01,36.25,35.31,36.25,28698
07-Aug-26,36.20,36.76,36.00,36.03,162199
06-Aug-26,35.10,37.41,35.10,37.28,50879
05-Aug-26,36.00,37.89,36.00,37.68,299607
04-Aug-26,36.00,36.49,35.97,36.49,108101
03-Aug-26,36.00,36.00,35.60,35.99,21473
31-Jul-26,36.47,36.47,36.47,36.47,3647
30-Jul-26,35.55,36.00,35.55,36.00,86307
29-Jul-26,36.00,36.49,35.11,35.33,236434
28-Jul-26,36.30,36.70,36.00,36.00,108882
27-Jul-26,36.11,36.11,35.39,36.05,85620
24-Jul-26,36.26,36.42,35.70,36.39,119223
23-Jul-26,36.31,36.32,36.31,36.32,14527
22-Jul-26,35.85,36.32,35.84,36.32,107596
21-Jul-26,35.40,35.45,35.10,35.45,211576
20-Jul-26,36.12,36.12,35.35,35.35,331898
17-Jul-26,36.51,36.77,36.25,36.25,170973
16-Jul-26,36.84,37.04,36.53,37.01,117908
15-Jul-26,36.89,36.99,36.86,36.99,88063
14-Jul-26,36.99,37.10,36.86,36.86,96119
13-Jul-26,37.37,37.37,36.89,36.89,307126
10-Jul-26,37.46,38.45,37.11,37.41,172616
09-Jul-26,37.60,37.60,37.60,37.60,3760
08-Jul-26,37.42,37.42,36.96,37.15,33419
07-Jul-26,37.13,37.21,36.99,36.99,133577
06-Jul-26,37.08,37.31,37.00,37.31,70472
03-Jul-26,37.11,37.75,37.00,37.04,122649
02-Jul-26,37.56,37.80,37.34,37.34,56321
01-Jul-26,37.75,37.75,37.37,37.55,63775
30-Jun-26,37.86,38.04,37.55,37.55,45351
29-Jun-26,38.13,38.70,38.00,38.00,137174
26-Jun-26,39.33,39.71,38.50,38.51,182673
25-Jun-26,39.05,39.05,38.00,38.80,42654
24-Jun-26,38.41,39.00,37.95,38.80,81090
23-Jun-26,37.31,38.00,37.00,38.00,75299
22-Jun-26,38.24,38.24,36.63,37.99,89432
19-Jun-26,36.75,37.99,36.75,37.99,18747
18-Jun-26,37.40,37.40,36.42,36.42,77292
17-Jun-26,36.91,37.08,36.83,36.86,88759
16-Jun-26,37.70,38.79,36.95,37.19,152514
15-Jun-26,38.50,38.50,37.15,37.15,63753
12-Jun-26,37.30,37.60,37.30,37.31,253876
11-Jun-26,37.50,37.86,37.20,37.30,89899
10-Jun-26,37.89,37.89,37.79,37.80,11348
09-Jun-26,37.76,37.76,37.29,37.29,90035
08-Jun-26,38.39,38.39,37.50,37.51,243899
05-Jun-26,37.81,37.85,37.31,37.70,221381
03-Jun-26,37.88,38.11,37.58,37.58,124907
02-Jun-26,40.00,40.00,37.93,38.76,112240
01-Jun-26,37.80,40.00,37.04,40.00,197217
29-May-26,37.61,38.79,37.60,37.81,105908
28-May-26,40.00,40.00,38.20,38.45,92579
27-May-26,39.23,39.23,38.70,38.70,214418
26-May-26,39.96,39.96,39.23,39.62,118532
25-May-26,39.99,40.50,39.61,39.96,75970
22-May-26,40.00,40.00,39.96,39.96,55964
21-May-26,39.14,40.20,39.12,39.82,307691
20-May-26,39.70,39.70,39.15,39.30,114334
19-May-26,39.22,39.70,39.20,39.50,189771
18-May-26,40.49,40.66,39.60,39.64,224313
15-May-26,40.72,40.72,39.50,39.88,127782
14-May-26,40.26,41.27,40.20,40.57,125944
13-May-26,41.95,43.77,39.40,39.91,869574
12-May-26,40.38,42.94,39.00,41.96,368152
11-May-26,40.90,41.68,39.30,41.68,356139
08-May-26,42.50,42.50,41.16,41.16,217022
07-May-26,44.40,44.40,42.40,42.40,258208
06-May-26,44.89,44.89,43.91,44.20,341217
05-May-26,45.50,45.80,44.40,44.40,283788
04-May-26,45.35,45.96,45.09,45.60,373084
30-Apr-26,47.00,47.00,45.00,46.84,990768
29-Apr-26,47.50,47.80,45.43,46.59,912500
28-Apr-26,46.51,47.18,44.21,47.11,1174259
27-Apr-26,42.96,47.90,42.96,46.30,6607046
24-Apr-26,38.99,38.99,38.50,38.98,92935
23-Apr-26,38.99,39.00,38.71,38.71,34995
22-Apr-26,38.90,39.00,38.90,39.00,81868
20-Apr-26,39.12,39.50,38.75,38.96,186836
17-Apr-26,38.72,39.59,38.52,38.61,260131
16-Apr-26,39.32,39.32,38.77,38.96,261407
15-Apr-26,40.33,40.50,39.31,39.31,313001
14-Apr-26,41.67,41.67,40.20,40.31,165666
13-Apr-26,40.59,41.29,40.44,41.16,253192

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EMAE4