Cotação atual, histórico e gráfico do papel: EMBJ3

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 EMBJ3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/01/2026	-1,50%	-1,56	102,40	105,04	101,50	105,04	408M	20.479
23/01/2026	0,97%	1,00	103,96	103,41	102,31	104,76	395M	21.964
22/01/2026	3,28%	3,27	102,96	100,11	100,11	103,56	592M	35.593
21/01/2026	1,10%	1,08	99,69	99,45	97,66	99,88	382M	19.451
20/01/2026	-0,72%	-0,72	98,61	99,05	98,21	99,68	264M	11.884
19/01/2026	0,03%	0,03	99,33	99,60	98,94	100,29	177M	7.585
16/01/2026	0,33%	0,33	99,30	99,30	97,62	99,42	458M	20.440

15/01/2026	2,79%	2,69	98,97	97,40	96,11	99,22	392M	18.270
14/01/2026	-0,83%	-0,81	96,28	97,15	95,60	97,41	339M	17.563
13/01/2026	-0,86%	-0,84	97,09	97,86	96,21	97,86	249M	13.056
12/01/2026	2,17%	2,08	97,93	95,89	95,49	98,17	274M	13.965
09/01/2026	1,06%	1,01	95,85	95,07	94,36	96,01	194M	10.025
08/01/2026	0,99%	0,93	94,84	94,14	93,73	97,35	486M	22.416
07/01/2026	0,89%	0,83	93,91	93,61	92,65	95,45	305M	17.235
06/01/2026	0,20%	0,19	93,08	92,91	91,45	93,61	455M	13.318
05/01/2026	4,85%	4,30	92,89	89,01	89,01	92,99	498M	25.188
02/01/2026	-0,01%	-0,01	88,59	89,10	87,69	89,38	198M	10.306
30/12/2025	-1,45%	-1,30	88,60	89,53	88,60	90,69	143M	7.658
29/12/2025	0,78%	0,70	89,90	89,56	89,01	89,90	166M	6.947
26/12/2025	-0,78%	-0,70	89,20	89,79	88,56	89,88	145M	7.765
23/12/2025	0,45%	0,40	89,90	89,21	89,20	91,14	371M	16.152
22/12/2025	1,68%	1,48	89,50	88,61	87,86	90,09	366M	18.174
19/12/2025	1,41%	1,22	88,02	86,90	86,90	89,23	462M	16.170
18/12/2025	1,28%	1,10	86,80	86,01	85,50	88,35	318M	17.012
17/12/2025	-2,59%	-2,28	85,70	88,84	85,36	89,04	462M	22.536
16/12/2025	0,40%	0,35	87,98	86,55	86,02	89,05	381M	17.680
15/12/2025	0,08%	0,07	87,63	87,92	87,12	88,61	398M	15.611
12/12/2025	0,56%	0,49	87,56	86,97	86,75	89,05	284M	15.088
11/12/2025	-2,55%	-2,28	87,07	88,50	86,09	88,93	340M	17.052
10/12/2025	0,71%	0,63	89,35	88,57	87,94	90,20	402M	23.172
09/12/2025	3,00%	2,58	88,72	85,85	85,33	89,74	513M	26.129
08/12/2025	2,10%	1,77	86,14	84,47	84,47	87,10	275M	14.825
05/12/2025	-0,50%	-0,42	84,37	85,05	82,25	85,94	577M	31.011
04/12/2025	-1,93%	-1,67	84,79	86,73	84,37	87,86	357M	19.928
03/12/2025	2,04%	1,73	86,46	85,10	83,36	86,87	347M	19.753
02/12/2025	2,49%	2,06	84,73	83,09	82,58	85,99	562M	22.395
01/12/2025	-1,63%	-1,37	82,67	84,05	82,10	84,70	239M	14.664
28/11/2025	0,72%	0,60	84,04	83,51	82,56	84,04	226M	10.937
27/11/2025	0,28%	0,23	83,44	82,85	82,83	84,19	161M	6.497
26/11/2025	1,17%	0,96	83,21	82,90	81,90	83,25	636M	17.195
25/11/2025	-0,33%	-0,27	82,25	82,50	80,80	83,11	453M	24.448
24/11/2025	-0,16%	-0,13	82,52	82,60	81,87	83,55	460M	14.255
21/11/2025	-4,34%	-3,75	82,65	86,38	82,17	86,75	435M	24.376
19/11/2025	2,37%	2,00	86,40	84,40	83,83	86,64	233M	13.670
18/11/2025	0,37%	0,31	84,40	83,70	83,17	84,82	253M	13.216
17/11/2025	0,95%	0,79	84,09	83,34	83,34	85,05	366M	19.765
14/11/2025	-0,22%	-0,18	83,30	83,48	82,33	83,61	314M	15.221
13/11/2025	-1,09%	-0,92	83,48	84,60	83,05	85,51	343M	22.156
12/11/2025	-2,83%	-2,46	84,40	86,55	83,70	87,15	473M	29.315
11/11/2025	0,42%	0,36	86,86	86,49	85,90	88,18	397M	20.860
10/11/2025	0,23%	0,20	86,50	86,70	86,35	87,76	290M	16.197
07/11/2025	1,24%	1,06	86,30	86,26	85,52	87,84	648M	12.206
06/11/2025	-2,26%	-1,97	85,24	86,55	84,90	87,58	222M	10.562
05/11/2025	3,66%	3,08	87,21	84,12	83,50	87,23	376M	16.235
04/11/2025	-3,60%	-3,14	84,13	84,54	83,01	87,20	524M	20.019
03/11/2025	-	-	87,27	88,55	85,22	88,77	203M	9.417

Date,Open,High,Low,Close,Volume
26-Jan-26,105.04,105.04,101.50,102.40,407907352
23-Jan-26,103.41,104.76,102.31,103.96,395418694
22-Jan-26,100.11,103.56,100.11,102.96,591815978
21-Jan-26,99.45,99.88,97.66,99.69,381516820
20-Jan-26,99.05,99.68,98.21,98.61,264489858
19-Jan-26,99.60,100.29,98.94,99.33,176506871
16-Jan-26,99.30,99.42,97.62,99.30,457750434
15-Jan-26,97.40,99.22,96.11,98.97,392215726
14-Jan-26,97.15,97.41,95.60,96.28,339189593
13-Jan-26,97.86,97.86,96.21,97.09,248976677
12-Jan-26,95.89,98.17,95.49,97.93,274322052
09-Jan-26,95.07,96.01,94.36,95.85,193501409
08-Jan-26,94.14,97.35,93.73,94.84,486280084
07-Jan-26,93.61,95.45,92.65,93.91,304566507
06-Jan-26,92.91,93.61,91.45,93.08,454633013
05-Jan-26,89.01,92.99,89.01,92.89,497729660
02-Jan-26,89.10,89.38,87.69,88.59,197876442
30-Dec-25,89.53,90.69,88.60,88.60,142595932
29-Dec-25,89.56,89.90,89.01,89.90,165880604
26-Dec-25,89.79,89.88,88.56,89.20,144610648
23-Dec-25,89.21,91.14,89.20,89.90,371353568
22-Dec-25,88.61,90.09,87.86,89.50,366133867
19-Dec-25,86.90,89.23,86.90,88.02,462239786
18-Dec-25,86.01,88.35,85.50,86.80,317546978
17-Dec-25,88.84,89.04,85.36,85.70,462236451
16-Dec-25,86.55,89.05,86.02,87.98,381169274
15-Dec-25,87.92,88.61,87.12,87.63,397572234
12-Dec-25,86.97,89.05,86.75,87.56,284399943
11-Dec-25,88.50,88.93,86.09,87.07,339799585
10-Dec-25,88.57,90.20,87.94,89.35,401520136
09-Dec-25,85.85,89.74,85.33,88.72,513044478
08-Dec-25,84.47,87.10,84.47,86.14,274536139
05-Dec-25,85.05,85.94,82.25,84.37,577421356
04-Dec-25,86.73,87.86,84.37,84.79,357368390
03-Dec-25,85.10,86.87,83.36,86.46,347302124
02-Dec-25,83.09,85.99,82.58,84.73,561545246
01-Dec-25,84.05,84.70,82.10,82.67,238904838
28-Nov-25,83.51,84.04,82.56,84.04,225935016
27-Nov-25,82.85,84.19,82.83,83.44,161441492
26-Nov-25,82.90,83.25,81.90,83.21,636156131
25-Nov-25,82.50,83.11,80.80,82.25,453238488
24-Nov-25,82.60,83.55,81.87,82.52,460026131
21-Nov-25,86.38,86.75,82.17,82.65,435054540
19-Nov-25,84.40,86.64,83.83,86.40,233104387
18-Nov-25,83.70,84.82,83.17,84.40,253280218
17-Nov-25,83.34,85.05,83.34,84.09,365859197
14-Nov-25,83.48,83.61,82.33,83.30,314414683
13-Nov-25,84.60,85.51,83.05,83.48,343176703
12-Nov-25,86.55,87.15,83.70,84.40,472700782
11-Nov-25,86.49,88.18,85.90,86.86,396746343
10-Nov-25,86.70,87.76,86.35,86.50,290141774
07-Nov-25,86.26,87.84,85.52,86.30,647876393
06-Nov-25,86.55,87.58,84.90,85.24,221933483
05-Nov-25,84.12,87.23,83.50,87.21,375601092
04-Nov-25,84.54,87.20,83.01,84.13,524492235
03-Nov-25,88.55,88.77,85.22,87.27,202808109

*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: EMBJ3