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
27/10/2026	1,23%	1,18	97,38	95,05	94,93	97,57	805M	43.321
26/10/2026	8,89%	7,85	96,20	89,00	89,00	96,50	1.635M	90.459
23/10/2026	0,91%	0,80	88,35	87,92	86,24	89,08	501M	23.087
22/10/2026	-4,66%	-4,28	87,55	91,42	86,92	91,65	586M	29.441
21/10/2026	1,11%	1,01	91,83	91,14	90,77	92,45	466M	26.425
20/10/2026	-1,71%	-1,58	90,82	92,30	90,30	93,22	537M	28.311
19/10/2026	0,82%	0,75	92,40	91,99	91,86	93,47	305M	14.311
16/10/2026	-0,70%	-0,65	91,65	92,04	90,78	93,00	532M	26.365
15/10/2026	2,70%	2,43	92,30	89,69	88,30	92,41	592M	29.003
14/10/2026	-1,25%	-1,14	89,87	90,73	89,20	91,59	598M	34.793
13/10/2026	2,02%	1,80	91,01	89,31	89,31	91,35	633M	32.458
09/10/2026	-0,55%	-0,49	89,21	90,39	88,12	90,92	543M	28.427
08/10/2026	0,40%	0,36	89,70	89,45	88,44	90,53	587M	30.923
07/10/2026	-5,11%	-4,81	89,34	94,70	89,20	94,70	1.007M	44.893
06/10/2026	-0,89%	-0,85	94,15	95,95	92,60	95,98	734M	40.294
05/10/2026	-3,31%	-3,25	95,00	98,68	93,05	98,93	1.444M	73.265
02/10/2026	1,26%	1,22	98,25	98,61	95,45	99,74	862M	37.846
01/10/2026	-0,29%	-0,28	97,03	97,52	95,62	98,65	542M	28.183
30/09/2026	-3,14%	-3,15	97,31	101,82	97,30	102,25	723M	31.120
29/09/2026	0,02%	0,02	100,46	100,00	99,65	101,43	443M	23.091
28/09/2026	-1,06%	-1,08	100,44	101,00	99,09	101,89	510M	22.323
25/09/2026	2,44%	2,42	101,52	98,90	97,71	102,05	647M	27.874
24/09/2026	0,95%	0,93	99,10	98,30	95,88	99,53	543M	22.862
23/09/2026	-0,23%	-0,23	98,17	97,37	97,24	99,12	520M	22.740
22/09/2026	-0,05%	-0,05	98,40	97,38	96,24	99,26	481M	20.211
21/09/2026	1,41%	1,37	98,45	97,45	95,45	98,79	479M	21.064
18/09/2026	1,54%	1,47	97,08	95,31	95,03	97,08	487M	13.382
17/09/2026	0,34%	0,32	95,61	95,92	94,93	97,58	385M	16.747
16/09/2026	-0,97%	-0,93	95,29	96,00	94,58	97,50	473M	24.650
15/09/2026	-0,31%	-0,30	96,22	96,68	93,80	97,53	597M	28.277
14/09/2026	-0,43%	-0,42	96,52	95,11	93,65	96,85	456M	21.436
11/09/2026	1,17%	1,12	96,94	95,82	95,74	97,18	420M	16.502
10/09/2026	0,58%	0,55	95,82	95,46	94,11	97,07	654M	31.529
09/09/2026	1,10%	1,04	95,27	93,17	92,89	96,47	454M	26.071
08/09/2026	-0,79%	-0,75	94,23	96,02	94,23	96,21	364M	17.504
04/09/2026	1,12%	1,05	94,98	95,00	93,67	95,43	371M	15.635
03/09/2026	1,55%	1,43	93,93	92,83	91,93	93,93	409M	22.498
02/09/2026	0,35%	0,32	92,50	92,44	92,18	94,04	522M	30.062
01/09/2026	-1,40%	-1,31	92,18	93,70	91,84	94,10	461M	23.883
31/08/2026	-1,82%	-1,73	93,49	95,27	92,62	95,60	550M	21.824
28/08/2026	-2,45%	-2,39	95,22	97,70	94,52	98,52	464M	21.791
27/08/2026	0,39%	0,38	97,61	97,19	96,25	98,06	283M	13.038
26/08/2026	0,92%	0,89	97,23	96,35	96,21	98,30	382M	18.238
25/08/2026	-1,89%	-1,86	96,34	99,07	95,89	99,07	512M	22.006
24/08/2026	0,96%	0,93	98,20	97,08	96,30	98,35	437M	22.052
21/08/2026	-1,01%	-0,99	97,27	98,54	97,27	99,73	477M	22.282
20/08/2026	-2,80%	-2,83	98,26	100,90	97,01	101,22	656M	24.736
19/08/2026	-0,20%	-0,20	101,09	101,25	100,63	102,79	554M	24.466
18/08/2026	0,85%	0,85	101,29	99,97	99,65	101,37	466M	19.104
17/08/2026	1,43%	1,42	100,44	98,68	98,49	100,51	501M	16.686
14/08/2026	2,43%	2,35	99,02	97,00	96,68	99,69	613M	26.088
13/08/2026	0,51%	0,49	96,67	95,95	95,37	96,83	567M	18.258
12/08/2026	4,00%	3,70	96,18	93,14	92,17	96,76	821M	31.168
11/08/2026	-2,30%	-2,18	92,48	95,50	91,83	96,40	606M	26.285
10/08/2026	2,31%	2,14	94,66	97,50	93,94	101,22	1.140M	40.281
07/08/2026	0,95%	0,87	92,52	91,90	91,55	93,37	459M	17.870
06/08/2026	-1,46%	-1,36	91,65	92,80	91,17	93,18	337M	13.867
05/08/2026	2,76%	2,50	93,01	91,04	90,58	93,50	432M	18.052
04/08/2026	1,02%	0,91	90,51	91,10	89,72	91,85	420M	18.389
03/08/2026	3,12%	2,71	89,60	87,93	87,92	90,71	569M	20.510
31/07/2026	0,87%	0,75	86,89	86,51	86,01	87,46	243M	11.966
30/07/2026	0,06%	0,05	86,14	87,00	84,98	87,00	324M	14.235
29/07/2026	-3,12%	-2,77	86,09	87,89	85,46	88,43	551M	23.465
28/07/2026	2,26%	1,96	88,86	87,82	86,14	88,86	522M	22.447
27/07/2026	5,33%	4,40	86,90	83,34	83,34	87,29	509M	25.463
24/07/2026	-1,08%	-0,90	82,50	83,55	82,06	83,80	430M	18.755
23/07/2026	-0,47%	-0,39	83,40	83,66	82,56	84,24	321M	15.212
22/07/2026	1,38%	1,14	83,79	83,11	82,30	84,73	320M	17.837
21/07/2026	-0,77%	-0,64	82,65	83,48	81,95	84,25	279M	14.591
20/07/2026	1,88%	1,54	83,29	82,31	81,86	83,88	288M	13.343
17/07/2026	-0,02%	-0,02	81,75	81,63	80,76	83,01	262M	14.182
16/07/2026	-0,70%	-0,58	81,77	81,79	81,06	83,40	264M	17.675
15/07/2026	-0,17%	-0,14	82,35	82,26	80,95	82,84	278M	14.996
14/07/2026	-0,63%	-0,52	82,49	83,15	82,02	83,20	196M	10.960
13/07/2026	-1,88%	-1,59	83,01	84,40	82,18	84,46	259M	12.610
10/07/2026	0,88%	0,74	84,60	85,47	84,15	85,62	322M	20.061
09/07/2026	2,90%	2,36	83,86	81,80	81,62	84,36	313M	15.804
08/07/2026	-4,48%	-3,82	81,50	83,65	81,04	83,99	459M	22.569
07/07/2026	-1,12%	-0,97	85,32	86,20	83,23	86,39	333M	16.565
06/07/2026	1,72%	1,46	86,29	84,61	84,30	86,80	304M	17.501
03/07/2026	2,08%	1,73	84,83	84,05	84,05	85,40	273M	13.068
02/07/2026	1,50%	1,23	83,10	82,40	81,99	83,86	328M	14.937
01/07/2026	0,02%	0,02	81,87	80,91	80,69	83,13	292M	17.734
30/06/2026	2,08%	1,67	81,85	79,80	79,10	82,62	362M	21.172
29/06/2026	-2,10%	-1,72	80,18	81,65	79,36	81,82	245M	13.437
26/06/2026	0,99%	0,80	81,90	81,30	79,85	82,27	506M	29.300
25/06/2026	1,40%	1,12	81,10	80,69	80,63	83,11	469M	25.520
24/06/2026	1,50%	1,18	79,98	78,01	78,01	80,66	521M	24.343
23/06/2026	0,59%	0,46	78,80	77,98	77,05	78,93	334M	18.248
22/06/2026	-1,09%	-0,86	78,34	79,49	77,60	79,49	389M	16.993
19/06/2026	0,41%	0,32	79,20	78,91	78,65	79,83	312M	12.477
18/06/2026	0,18%	0,14	78,88	78,74	78,73	80,95	391M	27.110
17/06/2026	3,24%	2,47	78,74	76,21	76,09	80,15	605M	37.063
16/06/2026	-2,21%	-1,72	76,27	78,18	75,93	78,40	332M	22.506
15/06/2026	7,06%	5,14	77,99	75,25	75,25	78,55	811M	41.103
12/06/2026	2,32%	1,65	72,85	71,25	71,03	73,40	339M	26.789
11/06/2026	2,23%	1,55	71,20	69,98	69,07	71,91	482M	30.518
10/06/2026	-4,23%	-3,08	69,65	72,43	69,42	72,54	339M	21.848
09/06/2026	-0,97%	-0,71	72,73	73,50	71,28	74,56	277M	17.635
08/06/2026	1,53%	1,11	73,44	72,31	72,18	74,62	359M	19.865
05/06/2026	3,82%	2,66	72,33	70,30	70,22	74,36	518M	33.060
03/06/2026	-3,17%	-2,28	69,67	70,98	69,42	71,10	480M	37.556
02/06/2026	-0,30%	-0,22	71,95	72,30	71,01	73,19	230M	14.267
01/06/2026	-1,65%	-1,21	72,17	73,10	71,35	73,31	264M	18.280
29/05/2026	-0,30%	-0,22	73,38	73,71	71,73	74,10	442M	17.829
28/05/2026	0,14%	0,10	73,60	73,45	72,97	74,56	195M	13.870
27/05/2026	1,55%	1,12	73,50	73,58	72,80	74,70	286M	15.215
26/05/2026	-1,23%	-0,90	72,38	73,01	71,77	73,50	193M	14.293
25/05/2026	1,31%	0,95	73,28	72,92	72,91	74,08	179M	10.333
22/05/2026	2,15%	1,52	72,33	70,80	70,41	73,51	390M	28.108
21/05/2026	0,61%	0,43	70,81	69,90	69,25	71,47	315M	19.023
20/05/2026	2,53%	1,74	70,38	69,51	69,09	71,07	495M	35.297
19/05/2026	-2,64%	-1,86	68,64	69,90	68,08	70,12	524M	34.988
18/05/2026	-1,05%	-0,75	70,50	71,51	69,64	72,12	470M	35.187
15/05/2026	-1,76%	-1,28	71,25	71,16	70,90	72,77	450M	32.942
14/05/2026	-0,14%	-0,10	72,53	73,49	71,82	73,58	384M	27.962
13/05/2026	-0,03%	-0,02	72,63	72,43	70,93	73,71	595M	35.536
12/05/2026	-2,31%	-1,72	72,65	74,36	72,15	74,43	479M	29.417
11/05/2026	0,80%	0,59	74,37	74,76	73,62	75,84	507M	33.055
08/05/2026	-11,45%	-9,54	73,78	82,01	73,24	82,01	1.505M	74.162
07/05/2026	-0,71%	-0,60	83,32	84,00	82,96	84,78	322M	15.391
06/05/2026	6,59%	5,19	83,92	80,70	80,29	84,57	456M	26.261
05/05/2026	-0,34%	-0,27	78,73	79,60	78,24	80,44	249M	13.529
04/05/2026	2,54%	1,96	79,00	76,90	76,90	81,25	484M	24.868
30/04/2026	0,98%	0,75	77,04	76,68	76,68	77,61	252M	13.934
29/04/2026	-3,03%	-2,38	76,29	78,95	75,80	78,95	350M	18.122
28/04/2026	0,46%	0,36	78,67	78,53	77,07	78,95	354M	15.220
27/04/2026	-0,05%	-0,04	78,31	78,45	77,80	78,97	406M	9.388
24/04/2026	-0,52%	-0,41	78,35	79,00	77,84	79,46	251M	13.081
23/04/2026	-1,17%	-0,93	78,76	79,95	78,52	80,20	303M	16.784
22/04/2026	-6,01%	-5,10	79,69	83,35	79,60	83,49	470M	23.667
20/04/2026	0,28%	0,24	84,79	84,57	83,57	85,07	318M	14.765
17/04/2026	1,83%	1,52	84,55	85,00	84,40	87,25	522M	22.557
16/04/2026	-	-	83,03	85,91	81,15	86,45	403M	21.389

Date,Open,High,Low,Close,Volume
27-Oct-26,95.05,97.57,94.93,97.38,805152348
26-Oct-26,89.00,96.50,89.00,96.20,1634814086
23-Oct-26,87.92,89.08,86.24,88.35,500832162
22-Oct-26,91.42,91.65,86.92,87.55,585793866
21-Oct-26,91.14,92.45,90.77,91.83,466467188
20-Oct-26,92.30,93.22,90.30,90.82,536523117
19-Oct-26,91.99,93.47,91.86,92.40,305489432
16-Oct-26,92.04,93.00,90.78,91.65,532068157
15-Oct-26,89.69,92.41,88.30,92.30,592098537
14-Oct-26,90.73,91.59,89.20,89.87,597830402
13-Oct-26,89.31,91.35,89.31,91.01,633320202
09-Oct-26,90.39,90.92,88.12,89.21,542820470
08-Oct-26,89.45,90.53,88.44,89.70,587412848
07-Oct-26,94.70,94.70,89.20,89.34,1006997342
06-Oct-26,95.95,95.98,92.60,94.15,733953994
05-Oct-26,98.68,98.93,93.05,95.00,1444119030
02-Oct-26,98.61,99.74,95.45,98.25,861823233
01-Oct-26,97.52,98.65,95.62,97.03,541554212
30-Sep-26,101.82,102.25,97.30,97.31,722539752
29-Sep-26,100.00,101.43,99.65,100.46,442671341
28-Sep-26,101.00,101.89,99.09,100.44,509914663
25-Sep-26,98.90,102.05,97.71,101.52,647463178
24-Sep-26,98.30,99.53,95.88,99.10,543299628
23-Sep-26,97.37,99.12,97.24,98.17,520340605
22-Sep-26,97.38,99.26,96.24,98.40,480857882
21-Sep-26,97.45,98.79,95.45,98.45,478569207
18-Sep-26,95.31,97.08,95.03,97.08,486780407
17-Sep-26,95.92,97.58,94.93,95.61,385473276
16-Sep-26,96.00,97.50,94.58,95.29,472669744
15-Sep-26,96.68,97.53,93.80,96.22,597290234
14-Sep-26,95.11,96.85,93.65,96.52,455828677
11-Sep-26,95.82,97.18,95.74,96.94,420066395
10-Sep-26,95.46,97.07,94.11,95.82,653741022
09-Sep-26,93.17,96.47,92.89,95.27,454227312
08-Sep-26,96.02,96.21,94.23,94.23,364264164
04-Sep-26,95.00,95.43,93.67,94.98,371397582
03-Sep-26,92.83,93.93,91.93,93.93,408944373
02-Sep-26,92.44,94.04,92.18,92.50,521943541
01-Sep-26,93.70,94.10,91.84,92.18,460561023
31-Aug-26,95.27,95.60,92.62,93.49,549537979
28-Aug-26,97.70,98.52,94.52,95.22,464489868
27-Aug-26,97.19,98.06,96.25,97.61,282624442
26-Aug-26,96.35,98.30,96.21,97.23,381894759
25-Aug-26,99.07,99.07,95.89,96.34,512365990
24-Aug-26,97.08,98.35,96.30,98.20,436892633
21-Aug-26,98.54,99.73,97.27,97.27,477314332
20-Aug-26,100.90,101.22,97.01,98.26,655947332
19-Aug-26,101.25,102.79,100.63,101.09,553967778
18-Aug-26,99.97,101.37,99.65,101.29,465540067
17-Aug-26,98.68,100.51,98.49,100.44,500771971
14-Aug-26,97.00,99.69,96.68,99.02,613326390
13-Aug-26,95.95,96.83,95.37,96.67,567206438
12-Aug-26,93.14,96.76,92.17,96.18,821177386
11-Aug-26,95.50,96.40,91.83,92.48,606469832
10-Aug-26,97.50,101.22,93.94,94.66,1139829884
07-Aug-26,91.90,93.37,91.55,92.52,458664437
06-Aug-26,92.80,93.18,91.17,91.65,337159928
05-Aug-26,91.04,93.50,90.58,93.01,432222585
04-Aug-26,91.10,91.85,89.72,90.51,419576879
03-Aug-26,87.93,90.71,87.92,89.60,568718535
31-Jul-26,86.51,87.46,86.01,86.89,242577065
30-Jul-26,87.00,87.00,84.98,86.14,324429003
29-Jul-26,87.89,88.43,85.46,86.09,551282984
28-Jul-26,87.82,88.86,86.14,88.86,522213671
27-Jul-26,83.34,87.29,83.34,86.90,509262095
24-Jul-26,83.55,83.80,82.06,82.50,430311921
23-Jul-26,83.66,84.24,82.56,83.40,320928791
22-Jul-26,83.11,84.73,82.30,83.79,320001767
21-Jul-26,83.48,84.25,81.95,82.65,279375137
20-Jul-26,82.31,83.88,81.86,83.29,288375873
17-Jul-26,81.63,83.01,80.76,81.75,261936033
16-Jul-26,81.79,83.40,81.06,81.77,263935140
15-Jul-26,82.26,82.84,80.95,82.35,277825989
14-Jul-26,83.15,83.20,82.02,82.49,195889195
13-Jul-26,84.40,84.46,82.18,83.01,258672656
10-Jul-26,85.47,85.62,84.15,84.60,321894646
09-Jul-26,81.80,84.36,81.62,83.86,312878523
08-Jul-26,83.65,83.99,81.04,81.50,459309991
07-Jul-26,86.20,86.39,83.23,85.32,332580386
06-Jul-26,84.61,86.80,84.30,86.29,304265357
03-Jul-26,84.05,85.40,84.05,84.83,273472987
02-Jul-26,82.40,83.86,81.99,83.10,327860989
01-Jul-26,80.91,83.13,80.69,81.87,292485467
30-Jun-26,79.80,82.62,79.10,81.85,361923838
29-Jun-26,81.65,81.82,79.36,80.18,244756449
26-Jun-26,81.30,82.27,79.85,81.90,506179580
25-Jun-26,80.69,83.11,80.63,81.10,468606976
24-Jun-26,78.01,80.66,78.01,79.98,521350926
23-Jun-26,77.98,78.93,77.05,78.80,334029841
22-Jun-26,79.49,79.49,77.60,78.34,389122192
19-Jun-26,78.91,79.83,78.65,79.20,312283696
18-Jun-26,78.74,80.95,78.73,78.88,390938691
17-Jun-26,76.21,80.15,76.09,78.74,605159591
16-Jun-26,78.18,78.40,75.93,76.27,332456091
15-Jun-26,75.25,78.55,75.25,77.99,811174292
12-Jun-26,71.25,73.40,71.03,72.85,338797850
11-Jun-26,69.98,71.91,69.07,71.20,482447856
10-Jun-26,72.43,72.54,69.42,69.65,339034591
09-Jun-26,73.50,74.56,71.28,72.73,276699261
08-Jun-26,72.31,74.62,72.18,73.44,359192706
05-Jun-26,70.30,74.36,70.22,72.33,518288910
03-Jun-26,70.98,71.10,69.42,69.67,480070355
02-Jun-26,72.30,73.19,71.01,71.95,229648712
01-Jun-26,73.10,73.31,71.35,72.17,264012020
29-May-26,73.71,74.10,71.73,73.38,442035034
28-May-26,73.45,74.56,72.97,73.60,195249041
27-May-26,73.58,74.70,72.80,73.50,285929524
26-May-26,73.01,73.50,71.77,72.38,192652991
25-May-26,72.92,74.08,72.91,73.28,179226172
22-May-26,70.80,73.51,70.41,72.33,390380723
21-May-26,69.90,71.47,69.25,70.81,314646384
20-May-26,69.51,71.07,69.09,70.38,495112437
19-May-26,69.90,70.12,68.08,68.64,523926555
18-May-26,71.51,72.12,69.64,70.50,469508247
15-May-26,71.16,72.77,70.90,71.25,450405502
14-May-26,73.49,73.58,71.82,72.53,383627535
13-May-26,72.43,73.71,70.93,72.63,595131442
12-May-26,74.36,74.43,72.15,72.65,479393554
11-May-26,74.76,75.84,73.62,74.37,506575500
08-May-26,82.01,82.01,73.24,73.78,1504988909
07-May-26,84.00,84.78,82.96,83.32,321554419
06-May-26,80.70,84.57,80.29,83.92,455863999
05-May-26,79.60,80.44,78.24,78.73,248863213
04-May-26,76.90,81.25,76.90,79.00,483664377
30-Apr-26,76.68,77.61,76.68,77.04,251730535
29-Apr-26,78.95,78.95,75.80,76.29,349924453
28-Apr-26,78.53,78.95,77.07,78.67,354446360
27-Apr-26,78.45,78.97,77.80,78.31,406019871
24-Apr-26,79.00,79.46,77.84,78.35,250761115
23-Apr-26,79.95,80.20,78.52,78.76,302761144
22-Apr-26,83.35,83.49,79.60,79.69,469694605
20-Apr-26,84.57,85.07,83.57,84.79,317751501
17-Apr-26,85.00,87.25,84.40,84.55,521501716
16-Apr-26,85.91,86.45,81.15,83.03,402939348

*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