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
04/10/2024	0,03%	0,01	39,90	39,30	39,23	40,15	171K	24
03/10/2024	0,53%	0,21	39,89	39,50	39,07	40,49	127K	26
02/10/2024	0,74%	0,29	39,68	39,39	39,00	39,69	55K	12
01/10/2024	1,31%	0,51	39,39	39,10	39,05	39,49	47K	9
30/09/2024	-1,02%	-0,40	38,88	39,28	38,80	39,90	180K	28
27/09/2024	0,41%	0,16	39,28	39,11	39,11	40,00	221K	31
26/09/2024	-2,54%	-1,02	39,12	40,50	38,32	40,50	542K	71

25/09/2024	-4,04%	-1,69	40,14	41,20	39,32	41,20	477K	48
24/09/2024	-8,65%	-3,96	41,83	44,83	41,00	44,97	397K	63
23/09/2024	1,10%	0,50	45,79	45,40	45,07	47,99	2M	107
20/09/2024	0,42%	0,19	45,29	45,00	44,40	45,76	72K	14
19/09/2024	0,69%	0,31	45,10	46,50	43,81	46,50	357K	35
18/09/2024	5,41%	2,30	44,79	42,49	42,49	46,37	589K	51
17/09/2024	0,26%	0,11	42,49	41,62	41,51	42,89	84K	14
16/09/2024	0,52%	0,22	42,38	42,30	41,12	42,67	59K	14
13/09/2024	5,40%	2,16	42,16	40,97	40,26	42,16	131K	13
12/09/2024	0,00%	0,00	40,00	40,00	40,00	40,00	8K	2
11/09/2024	1,50%	0,59	40,00	40,83	40,00	40,89	40K	7
10/09/2024	-0,48%	-0,19	39,41	40,39	39,41	40,39	16K	3
09/09/2024	-0,43%	-0,17	39,60	39,41	39,41	40,39	107K	15
06/09/2024	0,18%	0,07	39,77	39,97	39,77	40,70	181K	24
05/09/2024	-2,39%	-0,97	39,70	41,00	39,70	41,00	335K	49
04/09/2024	-1,86%	-0,77	40,67	41,11	40,67	41,11	188K	32
03/09/2024	1,57%	0,64	41,44	40,80	40,80	41,44	70K	10
02/09/2024	-1,19%	-0,49	40,80	40,75	40,61	41,00	98K	19
30/08/2024	1,10%	0,45	41,29	41,20	41,20	41,29	12K	3
29/08/2024	-1,78%	-0,74	40,84	40,84	40,83	41,06	61K	13
28/08/2024	0,75%	0,31	41,58	41,23	40,85	41,58	439K	40
27/08/2024	-0,31%	-0,13	41,27	41,32	41,24	41,91	91K	15
26/08/2024	0,61%	0,25	41,40	41,64	41,01	41,64	37K	7
23/08/2024	-0,12%	-0,05	41,15	41,21	41,10	41,67	99K	18
22/08/2024	-1,86%	-0,78	41,20	41,56	40,96	41,56	247K	24
21/08/2024	0,00%	0,00	41,98	41,99	40,80	41,99	202K	26
20/08/2024	0,99%	0,41	41,98	40,90	40,90	41,99	79K	14
19/08/2024	0,51%	0,21	41,57	41,60	40,71	41,60	41K	9
16/08/2024	0,07%	0,03	41,36	40,88	40,88	41,36	21K	4
15/08/2024	0,80%	0,33	41,33	41,00	40,99	41,57	78K	18
14/08/2024	-1,20%	-0,50	41,00	41,96	40,01	41,96	130K	25
13/08/2024	-1,07%	-0,45	41,50	41,84	40,53	41,84	165K	26
12/08/2024	0,72%	0,30	41,95	41,89	41,51	42,00	54K	11
09/08/2024	1,56%	0,64	41,65	41,65	41,02	41,65	46K	10
08/08/2024	1,23%	0,50	41,01	41,99	41,01	41,99	33K	4
07/08/2024	0,72%	0,29	40,51	41,00	40,11	41,00	65K	15
06/08/2024	-0,20%	-0,08	40,22	40,36	40,22	40,40	93K	21
05/08/2024	-3,36%	-1,40	40,30	40,56	40,30	41,28	135K	23
02/08/2024	-2,73%	-1,17	41,70	41,90	41,65	41,90	104K	16
01/08/2024	1,32%	0,56	42,87	41,13	41,13	42,89	93K	14
31/07/2024	-1,83%	-0,79	42,31	43,68	42,31	43,68	120K	24
30/07/2024	-2,71%	-1,20	43,10	43,72	42,80	43,98	203K	42
29/07/2024	-4,53%	-2,10	44,30	46,99	43,01	47,99	285K	36
26/07/2024	-0,22%	-0,10	46,40	46,49	46,00	46,50	69K	12
25/07/2024	1,09%	0,50	46,50	46,79	46,49	46,79	23K	4
24/07/2024	-0,26%	-0,12	46,00	46,50	46,00	47,00	65K	13
23/07/2024	-1,87%	-0,88	46,12	47,00	46,12	47,48	201K	37
22/07/2024	-0,89%	-0,42	47,00	48,99	47,00	52,00	128K	22
19/07/2024	-5,76%	-2,90	47,42	50,49	47,42	50,49	331K	50
18/07/2024	-0,81%	-0,41	50,32	49,65	49,65	50,39	50K	6
17/07/2024	-0,16%	-0,08	50,73	50,81	50,40	50,81	20K	4
16/07/2024	-0,18%	-0,09	50,81	50,90	50,81	50,90	10K	2
15/07/2024	2,46%	1,22	50,90	50,01	48,63	51,90	216K	16
12/07/2024	1,85%	0,90	49,68	50,00	48,50	50,00	118K	9
11/07/2024	3,35%	1,58	48,78	47,99	47,99	48,78	43K	7
10/07/2024	-2,88%	-1,40	47,20	47,53	47,20	47,82	152K	29
09/07/2024	1,27%	0,61	48,60	48,65	48,48	48,65	29K	6
08/07/2024	-0,52%	-0,25	47,99	48,17	47,25	48,23	53K	8
05/07/2024	0,52%	0,25	48,24	48,50	48,24	48,50	29K	6
04/07/2024	0,65%	0,31	47,99	47,22	47,22	47,99	38K	5
03/07/2024	0,25%	0,12	47,68	47,39	47,30	48,00	166K	17
02/07/2024	-0,02%	-0,01	47,56	47,53	46,51	47,57	137K	23
01/07/2024	-0,04%	-0,02	47,57	47,57	47,40	47,57	19K	3
28/06/2024	1,34%	0,63	47,59	47,59	46,99	47,59	24K	5
27/06/2024	-1,12%	-0,53	46,96	47,59	46,53	47,60	52K	11
26/06/2024	0,02%	0,01	47,49	47,41	46,96	47,50	71K	12
25/06/2024	0,61%	0,29	47,48	47,19	47,18	47,48	38K	5
24/06/2024	-0,42%	-0,20	47,19	46,90	46,51	47,19	70K	12
21/06/2024	0,00%	0,00	47,39	43,65	43,65	47,46	214K	22
20/06/2024	0,98%	0,46	47,39	46,89	46,50	47,39	80K	14
19/06/2024	0,32%	0,15	46,93	46,79	46,21	47,01	75K	7
18/06/2024	0,32%	0,15	46,78	46,01	46,01	46,78	98K	20
17/06/2024	0,28%	0,13	46,63	46,79	46,02	46,79	60K	9
14/06/2024	0,74%	0,34	46,50	46,78	46,18	46,78	46K	7
13/06/2024	-0,58%	-0,27	46,16	46,11	46,10	47,20	28K	6
12/06/2024	-0,54%	-0,25	46,43	47,96	46,43	47,96	42K	9
11/06/2024	-3,09%	-1,49	46,68	48,29	46,50	48,29	277K	42
10/06/2024	2,47%	1,16	48,17	49,87	47,21	49,87	15K	3
07/06/2024	-0,23%	-0,11	47,01	48,38	47,01	48,38	57K	12
06/06/2024	-0,06%	-0,03	47,12	47,97	47,12	48,00	100K	17
05/06/2024	-1,81%	-0,87	47,15	47,34	47,15	47,35	94K	14
04/06/2024	0,04%	0,02	48,02	48,20	47,35	48,20	29K	6
03/06/2024	1,29%	0,61	48,00	47,60	47,60	48,00	19K	4
31/05/2024	-0,44%	-0,21	47,39	47,60	47,21	48,59	100K	18
29/05/2024	-0,83%	-0,40	47,60	48,00	47,42	48,39	96K	20
28/05/2024	-3,90%	-1,95	48,00	50,50	48,00	50,50	353K	45
27/05/2024	0,91%	0,45	49,95	49,52	49,45	49,99	60K	7
24/05/2024	-0,72%	-0,36	49,50	50,10	48,61	50,10	134K	21
23/05/2024	4,16%	1,99	49,86	48,00	47,50	49,86	144K	23
22/05/2024	-0,99%	-0,48	47,87	48,00	47,40	48,89	153K	18
21/05/2024	1,58%	0,75	48,35	48,00	47,02	48,55	192K	38
20/05/2024	-1,51%	-0,73	47,60	48,01	47,01	48,02	467K	65
17/05/2024	-3,03%	-1,51	48,33	50,46	48,17	50,46	470K	77
16/05/2024	-1,64%	-0,83	49,84	51,82	49,84	51,82	312K	48
15/05/2024	-2,54%	-1,32	50,67	51,88	50,36	51,88	183K	26
14/05/2024	-0,95%	-0,50	51,99	51,40	50,86	51,99	108K	15
13/05/2024	0,00%	0,00	52,49	52,01	51,50	52,99	110K	18
10/05/2024	-0,96%	-0,51	52,49	53,20	49,01	53,29	232K	29
09/05/2024	0,38%	0,20	53,00	52,90	52,00	53,00	58K	7
08/05/2024	-2,44%	-1,32	52,80	54,00	52,51	54,84	165K	15
07/05/2024	1,16%	0,62	54,12	54,99	53,01	54,99	103K	15
06/05/2024	-6,81%	-3,91	53,50	57,45	50,56	57,95	1M	202
03/05/2024	-0,98%	-0,57	57,41	58,10	54,96	58,10	479K	70
02/05/2024	0,49%	0,28	57,98	57,70	56,06	58,00	132K	19
30/04/2024	-0,94%	-0,55	57,70	58,30	56,50	58,84	178K	22
29/04/2024	-0,94%	-0,55	58,25	58,94	56,00	58,99	207K	27
26/04/2024	2,73%	1,56	58,80	57,10	57,02	59,35	268K	37
25/04/2024	10,08%	5,24	57,24	52,00	52,00	57,24	451K	62
24/04/2024	4,00%	2,00	52,00	51,39	50,00	52,00	236K	41
23/04/2024	-4,69%	-2,46	50,00	52,91	49,58	54,03	799K	112
22/04/2024	-3,57%	-1,94	52,46	56,75	52,46	60,00	1M	150
19/04/2024	-28,42%	-21,60	54,40	75,20	50,60	80,00	5M	513
18/04/2024	11,39%	7,77	76,00	69,49	69,03	76,17	1M	144
17/04/2024	-2,51%	-1,76	68,23	71,96	67,15	72,00	1M	138
16/04/2024	-9,10%	-7,01	69,99	75,55	69,99	75,55	2M	171
15/04/2024	-1,14%	-0,89	77,00	77,49	75,20	77,70	490K	55
12/04/2024	1,16%	0,89	77,89	78,48	76,17	80,50	2M	182
11/04/2024	-1,91%	-1,50	77,00	79,00	76,50	80,72	1M	108
10/04/2024	-1,00%	-0,79	78,50	78,93	76,04	79,90	856K	47
09/04/2024	-0,69%	-0,55	79,29	82,00	78,00	82,00	786K	75
08/04/2024	0,30%	0,24	79,84	79,60	78,50	80,89	381K	46
05/04/2024	2,05%	1,60	79,60	78,40	72,00	79,89	172K	21
04/04/2024	2,65%	2,01	78,00	75,76	75,03	79,20	902K	68
03/04/2024	7,03%	4,99	75,99	70,99	68,00	75,99	729K	66
02/04/2024	0,00%	0,00	71,00	70,50	69,02	71,00	154K	17
01/04/2024	1,46%	1,02	71,00	69,98	69,98	72,48	193K	23
28/03/2024	-	-	69,98	70,20	68,51	71,95	188K	20

Date,Open,High,Low,Close,Volume
04-Oct-24,39.30,40.15,39.23,39.90,171456
03-Oct-24,39.50,40.49,39.07,39.89,126853
02-Oct-24,39.39,39.69,39.00,39.68,55017
01-Oct-24,39.10,39.49,39.05,39.39,46992
30-Sep-24,39.28,39.90,38.80,38.88,179896
27-Sep-24,39.11,40.00,39.11,39.28,220982
26-Sep-24,40.50,40.50,38.32,39.12,542289
25-Sep-24,41.20,41.20,39.32,40.14,477410
24-Sep-24,44.83,44.97,41.00,41.83,397143
23-Sep-24,45.40,47.99,45.07,45.79,1814435
20-Sep-24,45.00,45.76,44.40,45.29,72337
19-Sep-24,46.50,46.50,43.81,45.10,356887
18-Sep-24,42.49,46.37,42.49,44.79,588999
17-Sep-24,41.62,42.89,41.51,42.49,84382
16-Sep-24,42.30,42.67,41.12,42.38,58792
13-Sep-24,40.97,42.16,40.26,42.16,130905
12-Sep-24,40.00,40.00,40.00,40.00,8000
11-Sep-24,40.83,40.89,40.00,40.00,40429
10-Sep-24,40.39,40.39,39.41,39.41,16058
09-Sep-24,39.41,40.39,39.41,39.60,107055
06-Sep-24,39.97,40.70,39.77,39.77,180558
05-Sep-24,41.00,41.00,39.70,39.70,335364
04-Sep-24,41.11,41.11,40.67,40.67,188090
03-Sep-24,40.80,41.44,40.80,41.44,70083
02-Sep-24,40.75,41.00,40.61,40.80,97776
30-Aug-24,41.20,41.29,41.20,41.29,12378
29-Aug-24,40.84,41.06,40.83,40.84,61430
28-Aug-24,41.23,41.58,40.85,41.58,439401
27-Aug-24,41.32,41.91,41.24,41.27,91291
26-Aug-24,41.64,41.64,41.01,41.40,37196
23-Aug-24,41.21,41.67,41.10,41.15,98896
22-Aug-24,41.56,41.56,40.96,41.20,246689
21-Aug-24,41.99,41.99,40.80,41.98,202473
20-Aug-24,40.90,41.99,40.90,41.98,79103
19-Aug-24,41.60,41.60,40.71,41.57,41252
16-Aug-24,40.88,41.36,40.88,41.36,20632
15-Aug-24,41.00,41.57,40.99,41.33,78231
14-Aug-24,41.96,41.96,40.01,41.00,130426
13-Aug-24,41.84,41.84,40.53,41.50,165089
12-Aug-24,41.89,42.00,41.51,41.95,54448
09-Aug-24,41.65,41.65,41.02,41.65,45529
08-Aug-24,41.99,41.99,41.01,41.01,32909
07-Aug-24,41.00,41.00,40.11,40.51,64801
06-Aug-24,40.36,40.40,40.22,40.22,92665
05-Aug-24,40.56,41.28,40.30,40.30,135347
02-Aug-24,41.90,41.90,41.65,41.70,104429
01-Aug-24,41.13,42.89,41.13,42.87,93305
31-Jul-24,43.68,43.68,42.31,42.31,119967
30-Jul-24,43.72,43.98,42.80,43.10,203410
29-Jul-24,46.99,47.99,43.01,44.30,285468
26-Jul-24,46.49,46.50,46.00,46.40,69443
25-Jul-24,46.79,46.79,46.49,46.50,23278
24-Jul-24,46.50,47.00,46.00,46.00,64851
23-Jul-24,47.00,47.48,46.12,46.12,200960
22-Jul-24,48.99,52.00,47.00,47.00,128272
19-Jul-24,50.49,50.49,47.42,47.42,330850
18-Jul-24,49.65,50.39,49.65,50.32,49791
17-Jul-24,50.81,50.81,50.40,50.73,20272
16-Jul-24,50.90,50.90,50.81,50.81,10171
15-Jul-24,50.01,51.90,48.63,50.90,215527
12-Jul-24,50.00,50.00,48.50,49.68,118378
11-Jul-24,47.99,48.78,47.99,48.78,43485
10-Jul-24,47.53,47.82,47.20,47.20,151837
09-Jul-24,48.65,48.65,48.48,48.60,29130
08-Jul-24,48.17,48.23,47.25,47.99,52672
05-Jul-24,48.50,48.50,48.24,48.24,29063
04-Jul-24,47.22,47.99,47.22,47.99,37958
03-Jul-24,47.39,48.00,47.30,47.68,166457
02-Jul-24,47.53,47.57,46.51,47.56,137145
01-Jul-24,47.57,47.57,47.40,47.57,18994
28-Jun-24,47.59,47.59,46.99,47.59,23649
27-Jun-24,47.59,47.60,46.53,46.96,52017
26-Jun-24,47.41,47.50,46.96,47.49,70983
25-Jun-24,47.19,47.48,47.18,47.48,37791
24-Jun-24,46.90,47.19,46.51,47.19,70425
21-Jun-24,43.65,47.46,43.65,47.39,214021
20-Jun-24,46.89,47.39,46.50,47.39,79511
19-Jun-24,46.79,47.01,46.21,46.93,74974
18-Jun-24,46.01,46.78,46.01,46.78,97517
17-Jun-24,46.79,46.79,46.02,46.63,60093
14-Jun-24,46.78,46.78,46.18,46.50,46459
13-Jun-24,46.11,47.20,46.10,46.16,27857
12-Jun-24,47.96,47.96,46.43,46.43,42099
11-Jun-24,48.29,48.29,46.50,46.68,277466
10-Jun-24,49.87,49.87,47.21,48.17,14525
07-Jun-24,48.38,48.38,47.01,47.01,56794
06-Jun-24,47.97,48.00,47.12,47.12,99643
05-Jun-24,47.34,47.35,47.15,47.15,94418
04-Jun-24,48.20,48.20,47.35,48.02,28694
03-Jun-24,47.60,48.00,47.60,48.00,19160
31-May-24,47.60,48.59,47.21,47.39,100172
29-May-24,48.00,48.39,47.42,47.60,95556
28-May-24,50.50,50.50,48.00,48.00,352844
27-May-24,49.52,49.99,49.45,49.95,59727
24-May-24,50.10,50.10,48.61,49.50,133919
23-May-24,48.00,49.86,47.50,49.86,144159
22-May-24,48.00,48.89,47.40,47.87,153365
21-May-24,48.00,48.55,47.02,48.35,191522
20-May-24,48.01,48.02,47.01,47.60,466791
17-May-24,50.46,50.46,48.17,48.33,470198
16-May-24,51.82,51.82,49.84,49.84,312134
15-May-24,51.88,51.88,50.36,50.67,183171
14-May-24,51.40,51.99,50.86,51.99,108419
13-May-24,52.01,52.99,51.50,52.49,109539
10-May-24,53.20,53.29,49.01,52.49,231762
09-May-24,52.90,53.00,52.00,53.00,57591
08-May-24,54.00,54.84,52.51,52.80,164897
07-May-24,54.99,54.99,53.01,54.12,102785
06-May-24,57.45,57.95,50.56,53.50,1209476
03-May-24,58.10,58.10,54.96,57.41,479340
02-May-24,57.70,58.00,56.06,57.98,132099
30-Apr-24,58.30,58.84,56.50,57.70,177625
29-Apr-24,58.94,58.99,56.00,58.25,206601
26-Apr-24,57.10,59.35,57.02,58.80,268484
25-Apr-24,52.00,57.24,52.00,57.24,450943
24-Apr-24,51.39,52.00,50.00,52.00,235578
23-Apr-24,52.91,54.03,49.58,50.00,799330
22-Apr-24,56.75,60.00,52.46,52.46,1397928
19-Apr-24,75.20,80.00,50.60,54.40,5051052
18-Apr-24,69.49,76.17,69.03,76.00,1223017
17-Apr-24,71.96,72.00,67.15,68.23,1362898
16-Apr-24,75.55,75.55,69.99,69.99,1552889
15-Apr-24,77.49,77.70,75.20,77.00,489944
12-Apr-24,78.48,80.50,76.17,77.89,2156713
11-Apr-24,79.00,80.72,76.50,77.00,1428296
10-Apr-24,78.93,79.90,76.04,78.50,855963
09-Apr-24,82.00,82.00,78.00,79.29,786160
08-Apr-24,79.60,80.89,78.50,79.84,381279
05-Apr-24,78.40,79.89,72.00,79.60,171929
04-Apr-24,75.76,79.20,75.03,78.00,902058
03-Apr-24,70.99,75.99,68.00,75.99,728739
02-Apr-24,70.50,71.00,69.02,71.00,154264
01-Apr-24,69.98,72.48,69.98,71.00,193185
28-Mar-24,70.20,71.95,68.51,69.98,187615

*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