ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: EMBR3

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: embr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/2024-5,35%-2,1137,3339,4337,2439,46298M26.922
13/06/2024-1,33%-0,5339,4440,0038,8840,85327M19.056
12/06/20242,99%1,1639,9739,0538,5139,99277M28.164
11/06/2024-0,56%-0,2238,8139,2538,6139,95333M25.339
10/06/20241,64%0,6339,0338,5038,0039,30206M19.345
07/06/20244,04%1,4938,4036,5536,3238,83271M27.781
06/06/20240,85%0,3136,9136,7236,2537,47149M17.831
05/06/2024-2,87%-1,0836,6037,8036,5037,91270M18.009
04/06/20242,59%0,9537,6836,7136,6338,40351M27.794
03/06/20241,38%0,5036,7336,4036,3537,30188M16.032
31/05/2024-1,15%-0,4236,2336,4935,5136,76195M14.426
29/05/2024-1,40%-0,5236,6537,2136,5737,54155M13.350
28/05/2024-2,57%-0,9837,1738,4037,1438,54227M14.380
27/05/20241,25%0,4738,1537,9937,2738,1666M6.614
24/05/2024-0,76%-0,2937,6837,9737,3838,23144M13.730
23/05/2024-1,86%-0,7237,9738,2137,6338,55247M12.514
22/05/2024-2,05%-0,8138,6938,9838,0239,33248M20.818
21/05/20241,59%0,6239,5039,0038,8939,60139M11.601
20/05/2024-1,72%-0,6838,8839,5638,3339,57312M20.281
17/05/20242,30%0,8939,5638,6038,6039,77515M21.375
16/05/2024-0,77%-0,3038,6739,3038,4339,68346M30.726
15/05/20245,64%2,0838,9736,8936,7039,06381M28.305
14/05/20247,65%2,6236,8934,3434,1536,96461M30.979
13/05/20242,30%0,7734,2733,5733,5534,35139M12.550
10/05/2024-1,44%-0,4933,5033,7433,2734,68334M15.544
09/05/20241,22%0,4133,9933,4233,2034,04154M18.016
08/05/2024-0,24%-0,0833,5833,5033,3334,07103M10.941
07/05/2024-2,01%-0,6933,6634,3532,7334,56329M26.117
06/05/20240,29%0,1034,3534,2534,0234,82167M19.267
03/05/20244,68%1,5334,2533,0032,8934,30217M16.532
02/05/2024-1,89%-0,6332,7233,3632,7234,02267M24.937
30/04/20240,15%0,0533,3533,1833,0433,48117M11.941
29/04/20240,30%0,1033,3033,1532,9533,54193M12.731
26/04/20243,27%1,0533,2032,4732,2533,44236M15.968
25/04/20242,68%0,8432,1531,2431,0332,42166M12.243
24/04/20240,77%0,2431,3131,1431,0131,49181M12.780
23/04/2024-0,92%-0,2931,0731,0631,0131,6086M9.744
22/04/20241,42%0,4431,3631,3530,9431,80188M18.943
19/04/2024-2,86%-0,9130,9231,8430,5632,08216M22.178
18/04/2024-0,34%-0,1131,8331,9031,5232,20171M16.386
17/04/20240,57%0,1831,9432,0631,7132,44145M18.444
16/04/20241,08%0,3431,7631,2030,8131,90235M25.110
15/04/2024-1,07%-0,3431,4231,8031,2032,48327M24.135
12/04/2024-2,64%-0,8631,7632,2531,6232,56135M13.444
11/04/2024-0,67%-0,2232,6232,7331,9432,80112M13.473
10/04/20240,89%0,2932,8432,3532,3032,96172M16.058
09/04/20240,18%0,0632,5532,5131,9532,68116M13.573
08/04/20240,34%0,1132,4932,3031,8632,62138M13.668
05/04/2024-0,61%-0,2032,3832,7232,1532,79177M11.776
04/04/2024-1,57%-0,5232,5833,1832,4933,83157M15.935
03/04/20241,07%0,3533,1032,7732,3233,25166M15.615
02/04/20241,11%0,3632,7532,4732,0733,06215M18.136
01/04/2024-2,76%-0,9232,3933,5132,2933,60201M18.725
28/03/20240,48%0,1633,3133,1232,9933,91228M22.168
27/03/2024-0,45%-0,1533,1533,4332,9533,43161M14.052
26/03/2024-0,66%-0,2233,3033,0432,8033,64261M26.463
25/03/20240,51%0,1733,5233,3532,7233,77375M33.194
22/03/20247,93%2,4533,3531,2031,1633,65796M44.042
21/03/2024-2,46%-0,7830,9031,8030,6431,80280M17.790
20/03/20240,35%0,1131,6831,5731,0832,10298M22.641
19/03/20246,55%1,9431,5729,6329,6031,63523M30.468
18/03/20241,82%0,5329,6329,7327,6630,00521M33.977
15/03/2024-0,92%-0,2729,1029,5329,0329,80370M22.311
14/03/202410,21%2,7229,3727,3527,3529,46687M55.101
13/03/20240,64%0,1726,6526,2826,2727,08217M15.556
12/03/2024-0,56%-0,1526,4826,7325,9126,73130M11.260
11/03/2024-0,78%-0,2126,6326,7926,0926,9695M10.455
08/03/20241,51%0,4026,8426,3126,3027,26121M8.637
07/03/2024-1,20%-0,3226,4426,7026,1327,10169M12.008
06/03/2024-0,15%-0,0426,7626,8826,0327,06195M12.547
05/03/2024-0,74%-0,2026,8027,2426,7327,30275M17.655
04/03/20244,33%1,1227,0025,9825,8027,10553M24.360
01/03/20245,94%1,4525,8824,9324,7225,93400M36.613
29/02/20242,05%0,4924,4323,9323,7124,43147M11.252
28/02/20242,09%0,4923,9423,3823,3324,12201M12.117
27/02/20242,67%0,6123,4522,9322,8823,95179M15.845
26/02/20240,48%0,1122,8422,6722,6023,13108M5.723
23/02/2024-0,18%-0,0422,7322,7722,6623,0896M9.351
22/02/20241,20%0,2722,7722,5422,5123,07160M9.088
21/02/2024-1,19%-0,2722,5022,7322,2822,79111M8.256
20/02/20240,40%0,0922,7722,6422,5023,0474M8.724
19/02/20240,76%0,1722,6822,3222,1922,7342M5.233
16/02/2024-0,84%-0,1922,5122,7722,3922,8766M6.519
15/02/2024-0,48%-0,1122,7022,7722,4423,0068M7.085
14/02/20241,11%0,2522,8122,2222,2022,8186M10.266
09/02/20242,92%0,6422,5621,8921,8922,78199M17.818
08/02/20241,06%0,2321,9221,5421,4521,9684M11.237
07/02/2024-0,64%-0,1421,6921,9221,6322,22133M13.944
06/02/2024-3,83%-0,8721,8322,5221,5522,66328M20.142
05/02/20241,16%0,2622,7022,4722,1622,84122M15.764
02/02/2024-0,13%-0,0322,4422,5821,9922,62133M17.170
01/02/2024-1,36%-0,3122,4722,6921,9622,78181M17.483
31/01/2024-0,39%-0,0922,7822,9622,6723,25150M18.451
30/01/20242,46%0,5522,8722,3022,2422,92106M11.157
29/01/2024-0,36%-0,0822,3222,3121,8622,37130M7.176
26/01/2024-1,41%-0,3222,4022,7222,2622,9261M8.611
25/01/2024-0,04%-0,0122,7222,9222,4222,9254M6.721
24/01/20241,02%0,2322,7322,5622,5623,20129M13.105
23/01/20243,45%0,7522,5021,8521,7722,51143M16.743
22/01/20241,97%0,4221,7521,4221,2821,78108M10.827
19/01/20241,23%0,2621,3321,1020,8221,4893M9.530
18/01/2024-1,03%-0,2221,0721,5020,9521,5040M6.858
17/01/2024-0,28%-0,0621,2921,2721,2121,6062M8.261
16/01/2024-0,33%-0,0721,3521,3321,0421,44144M21.587
15/01/2024-1,29%-0,2821,4221,6321,3621,6835M4.470
12/01/2024-0,91%-0,2021,7021,8021,4521,8570M8.620
11/01/2024-1,88%-0,4221,9022,4321,7422,43174M9.849
10/01/20243,38%0,7322,3221,5821,5222,40308M16.100
09/01/2024-0,42%-0,0921,5921,7021,5021,9454M7.606
08/01/20241,45%0,3121,6821,3921,3921,77102M14.332
05/01/20241,04%0,2221,3721,1721,0221,3793M13.684
04/01/2024-1,90%-0,4121,1521,5420,8621,55168M16.740
03/01/2024-2,09%-0,4621,5621,9921,3322,06234M15.875
02/01/2024-1,65%-0,3722,0222,3921,8522,47128M14.115
28/12/2023-1,19%-0,2722,3922,5322,2422,75581M22.569
27/12/20230,62%0,1422,6622,5122,4622,89155M13.807
26/12/2023-0,97%-0,2222,5222,7422,4322,78105M10.736
22/12/20230,49%0,1122,7422,6222,6122,83125M15.569
21/12/20230,71%0,1622,6322,6222,3922,80202M16.955
20/12/2023-1,19%-0,2722,4722,7422,3622,85188M14.300
19/12/2023-2,74%-0,6422,7423,3722,6723,47437M33.225
18/12/2023-2,05%-0,4923,3823,8523,2524,04234M11.669
15/12/2023-0,13%-0,0323,8724,0023,6324,04182M12.382
14/12/2023-1,89%-0,4623,9024,4523,8124,66146M16.598
13/12/20231,97%0,4724,3623,8923,8924,59176M17.963
12/12/20230,38%0,0923,8923,8523,6224,00105M16.920
11/12/20232,85%0,6623,8023,1423,1123,81156M15.861
08/12/2023-0,43%-0,1023,1423,4122,9423,4887M9.735
07/12/20230,17%0,0423,2423,2122,9823,55108M11.244
06/12/2023-0,09%-0,0223,2023,3423,0423,48169M16.864
05/12/20230,96%0,2223,2223,0022,8623,39171M14.278
04/12/20230,70%0,1623,0022,9622,9223,36207M20.921
01/12/20236,23%1,3422,8421,5521,5422,85357M31.946
30/11/2023--21,5020,6120,5421,62281M25.240


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito