papéis
login
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

empresa: emae4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20210,44%0,4397,7899,2192,0299,21445K33
11/06/20210,59%0,5797,3598,4395,4998,54271K18
10/06/20212,96%2,7896,7893,6093,6099,88473K30
09/06/20214,44%4,0094,0090,0190,0194,00288K19
08/06/2021-4,14%-3,8990,0095,4389,7095,43813K38
07/06/20212,28%2,0993,8991,1589,4098,67801K56
04/06/2021-1,18%-1,1091,8092,7091,3093,15618K39
02/06/20214,38%3,9092,9088,4788,4793,00436K39
01/06/2021-1,11%-1,0089,0089,8887,4090,00558K40
31/05/20211,87%1,6590,0091,0089,7891,0081K7
28/05/2021-1,83%-1,6588,3591,0888,3591,49335K28
27/05/20212,97%2,6090,0085,3385,0092,852M116
26/05/20210,37%0,3287,4087,4987,4087,5078K6
25/05/2021-0,82%-0,7287,0887,8085,6887,99226K22
24/05/2021-0,24%-0,2187,8088,0187,8088,01123K12
21/05/2021-0,56%-0,5088,0188,2088,0088,93168K15
20/05/2021-0,55%-0,4988,5188,5188,5188,9980K7
19/05/20210,06%0,0589,0088,0588,0589,0080K8
18/05/2021-0,06%-0,0588,9588,9987,5088,99151K13
17/05/20211,14%1,0089,0088,0085,0589,00283K19
14/05/2021-1,11%-0,9988,0088,9086,5088,90149K15
13/05/20210,78%0,6988,9990,9487,2590,95621K36
12/05/2021-1,45%-1,3088,3086,0185,0089,47581K43
11/05/20214,37%3,7589,6085,5584,5091,00551K34
10/05/20215,99%4,8585,8581,0081,0092,00934K60
07/05/20214,92%3,8081,0079,4979,4981,90429K37
06/05/2021-1,87%-1,4777,2079,1376,2079,90705K40
05/05/20210,34%0,2778,6779,1078,4379,10267K18
04/05/20210,72%0,5678,4080,3976,4080,39157K20
03/05/2021-1,47%-1,1677,8477,5074,1577,84990K82
30/04/20211,82%1,4179,0077,5976,3179,87255K28
29/04/2021-1,17%-0,9277,5978,5276,3178,52533K36
28/04/20210,65%0,5178,5178,9478,5182,50664K48
27/04/20211,38%1,0678,0076,9476,0278,38301K37
26/04/2021-3,83%-3,0676,9478,9972,3078,991M83
23/04/20219,97%7,2580,0073,5073,0080,102M123
22/04/202111,73%7,6472,7566,0066,0077,001M117
20/04/2021-1,35%-0,8965,1165,9964,6666,00183K23
19/04/20211,69%1,1066,0064,9064,0366,00281K34
16/04/20214,76%2,9564,9062,3962,3966,04581K61
15/04/20210,00%0,0061,9561,2060,6262,00216K16
14/04/20213,25%1,9561,9560,0260,0262,00600K28
13/04/2021-2,74%-1,6960,0061,9559,9361,95224K30
12/04/20211,48%0,9061,6961,2061,0061,70141K19
09/04/20211,32%0,7960,7960,7459,8560,79187K16
08/04/20210,59%0,3560,0059,9959,9060,0096K9
07/04/20211,10%0,6559,6559,0159,0059,96119K13
06/04/20211,15%0,6759,0059,0958,9061,00966K46
05/04/20211,21%0,7058,3359,1957,3060,83459K59
01/04/2021-1,99%-1,1757,6358,8057,6358,80151K20
31/03/2021-2,81%-1,7058,8060,5258,8060,52232K29
30/03/2021-0,15%-0,0960,5060,2560,1660,50163K20
29/03/20210,02%0,0160,5959,2659,0060,85114K15
26/03/20210,97%0,5860,5859,5959,5960,7967K6
25/03/20210,00%0,0060,0059,2859,2860,6496K11
24/03/2021-2,12%-1,3060,0061,9860,0061,98194K25
23/03/2021-0,26%-0,1661,3061,4658,9462,38225K34
22/03/20212,60%1,5661,4659,9959,0262,80444K42
19/03/20212,57%1,5059,9058,4758,0059,90633K38
18/03/20210,00%0,0058,4058,4957,4958,49197K20
17/03/2021-0,17%-0,1058,4058,4057,7058,4076K11
16/03/20214,48%2,5158,5055,9955,9958,86133K18
15/03/20217,67%3,9955,9952,0052,0055,99230K31
12/03/20210,95%0,4952,0050,9250,9252,0046K9
11/03/20210,02%0,0151,5151,8050,0251,80245K36
10/03/20210,98%0,5051,5051,4048,1551,50233K35
09/03/20210,59%0,3051,0051,0050,0151,0031K5
08/03/2021-2,14%-1,1150,7051,8150,2052,00123K17
05/03/20213,33%1,6751,8150,5750,2054,0097K15
04/03/20212,12%1,0450,1450,4949,8150,5065K8
03/03/2021-2,95%-1,4949,1049,2248,0049,79375K23
02/03/2021-0,51%-0,2650,5950,8649,5050,90315K23
01/03/2021-4,06%-2,1550,8553,3150,8554,50539K46
26/02/2021-4,73%-2,6353,0055,6253,0055,62173K28
25/02/2021-0,66%-0,3755,6356,5055,6056,98101K13
24/02/20213,68%1,9956,0055,0055,0056,76162K26
23/02/2021-4,79%-2,7254,0157,0053,6157,00645K76
22/02/2021-1,34%-0,7756,7356,0355,0056,73224K30
19/02/2021-0,86%-0,5057,5057,7957,0057,79240K28
18/02/2021-0,82%-0,4858,0057,5657,1158,44243K25
17/02/2021-1,66%-0,9958,4858,0057,5158,48133K19
12/02/20210,46%0,2759,4759,2058,0959,53212K26
11/02/2021-1,32%-0,7959,2059,5957,9560,00649K40
10/02/20211,61%0,9559,9959,0258,2059,99213K26
09/02/2021-0,66%-0,3959,0459,4359,0159,99166K21
08/02/2021-0,95%-0,5759,4359,9958,0059,99307K37
05/02/20214,35%2,5060,0057,5057,1461,20418K46
04/02/2021-3,86%-2,3157,5059,7957,5059,791M108
03/02/20212,55%1,4959,8159,0756,3359,81477K66
02/02/2021-5,19%-3,1958,3261,6958,3261,691M101
01/02/20210,87%0,5361,5161,5558,3662,00495K42
29/01/2021-0,85%-0,5260,9861,9659,0061,96294K36
28/01/20212,50%1,5061,5060,6959,1261,50207K21
27/01/20210,25%0,1560,0060,9659,2161,00145K18
26/01/2021-4,98%-3,1459,8562,5459,1062,54960K80
22/01/20210,32%0,2062,9962,7962,0362,99138K15
21/01/2021-1,91%-1,2262,7964,9962,0065,00823K78
20/01/2021-0,19%-0,1264,0165,7964,0165,79907K44
19/01/2021-3,56%-2,3764,1367,0064,1267,00285K35
18/01/2021-1,19%-0,8066,5067,3166,0568,50221K33
15/01/20210,46%0,3167,3066,9966,3067,50799K69
14/01/20216,33%3,9966,9963,5363,5368,901M91
13/01/2021-5,28%-3,5163,0067,1962,0067,191M86
12/01/20212,20%1,4366,5165,5065,0967,48521K50
11/01/2021-3,56%-2,4065,0867,4965,0167,50651K49
08/01/20212,09%1,3867,4866,1865,7568,29670K56
07/01/20215,93%3,7066,1062,2562,1569,791M120
06/01/2021-17,73%-13,4562,4065,0062,0165,003M280
05/01/2021-4,59%-3,6575,8580,1074,3180,457M450
04/01/20215,42%4,0979,5078,7078,1080,9010M586
30/12/202019,70%12,4175,4172,0072,0079,0011M741
29/12/202014,80%8,1263,0054,8953,4163,531M99
28/12/20201,63%0,8854,8854,8551,0154,88552K50
23/12/20203,15%1,6554,0052,5152,0054,87501K35
22/12/2020-4,63%-2,5452,3553,3952,0054,88433K50
21/12/20202,24%1,2054,8953,0052,2054,89134K14
18/12/20202,29%1,2053,6952,6852,6854,3548K9
17/12/2020-0,17%-0,0952,4952,5151,0052,71416K43
16/12/20201,12%0,5852,5854,8752,0054,87262K26
15/12/2020-1,89%-1,0052,0052,2151,0052,21891K57
14/12/20206,00%3,0053,0051,6150,5053,991M96
11/12/202011,11%5,0050,0046,0046,0058,002M168
10/12/202012,67%5,0645,0039,9939,9045,591M145
09/12/2020-2,25%-0,9239,9441,1037,0041,10871K65
08/12/2020-0,46%-0,1940,8640,3540,2040,86114K16
07/12/20202,17%0,8741,0541,0939,8341,0965K12
04/12/20200,65%0,2640,1841,0040,0041,0068K13
03/12/2020-0,20%-0,0839,9240,4039,9240,80209K30
02/12/2020-0,62%-0,2540,0040,1139,9940,2788K12
01/12/20200,37%0,1540,2539,8139,8141,24169K26
30/11/2020-2,76%-1,1440,1040,4539,8040,99165K27
27/11/20200,10%0,0441,2441,2740,0341,2778K17
26/11/2020-0,24%-0,1041,2038,8238,8241,2066K9
25/11/2020--41,3040,4540,3141,3094K19


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito