ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/08/20190,78%0,1418,1418,2017,8118,2032M6.972
20/08/20190,28%0,0518,0018,0517,6718,0732M6.064
19/08/2019-0,28%-0,0517,9518,0317,8518,2860M11.763
16/08/2019-0,28%-0,0518,0018,1017,9918,3143M8.713
15/08/2019-1,69%-0,3118,0518,3617,8218,4657M11.397
14/08/2019-5,85%-1,1418,3619,5718,1619,68121M21.438
13/08/20190,36%0,0719,5019,3019,2419,5862M9.842
12/08/2019-0,61%-0,1219,4319,3819,2819,5036M8.824
09/08/2019-0,26%-0,0519,5519,6019,4619,6048M8.001
08/08/20190,51%0,1019,6019,5019,4319,7085M21.878
07/08/20190,21%0,0419,5019,3319,1419,5557M9.572
06/08/20192,31%0,4419,4619,0619,0219,4738M9.129
05/08/2019-2,01%-0,3919,0219,3218,8919,3551M10.775
02/08/20190,26%0,0519,4119,2819,1919,4426M5.345
01/08/20190,26%0,0519,3619,3119,2219,5538M7.398
31/07/2019-0,31%-0,0619,3119,4219,1219,4837M7.366
30/07/2019-0,67%-0,1319,3719,5519,3519,5630M6.845
29/07/20190,67%0,1319,5019,4219,3519,5335M5.029
26/07/20190,36%0,0719,3719,3819,2319,5029M6.140
25/07/2019-1,03%-0,2019,3019,5019,0819,5332M6.225
24/07/20190,46%0,0919,5019,4819,4019,6947M7.216
23/07/20190,52%0,1019,4119,3519,2719,5028M5.314
22/07/2019-0,10%-0,0219,3119,3219,1919,4722M3.828
19/07/20190,36%0,0719,3319,2619,2319,4526M5.604
18/07/2019-0,21%-0,0419,2619,3519,2319,4425M5.518
17/07/20190,21%0,0419,3019,3119,1819,4928M5.902
16/07/2019-0,31%-0,0619,2619,3219,1519,3936M6.014
15/07/20190,16%0,0319,3219,3619,2319,4429M4.622
12/07/20190,47%0,0919,2919,3019,0819,3644M7.980
11/07/2019-1,13%-0,2219,2019,4619,0619,6754M9.863
10/07/20190,15%0,0319,4219,5619,4219,7581M18.112
08/07/2019-0,46%-0,0919,3919,5019,2619,5035M7.305
05/07/20190,72%0,1419,4819,4719,2619,5135M8.949
04/07/20190,00%0,0019,3419,5019,3219,5425M7.302
03/07/2019-0,57%-0,1119,3419,2418,9519,4648M8.921
02/07/2019-0,26%-0,0519,4519,4519,2619,5536M7.857
01/07/20190,46%0,0919,5019,4819,3719,5726M5.769
28/06/20192,37%0,4519,4119,1718,8519,4144M9.310
27/06/2019-0,32%-0,0618,9618,7518,7019,1233M7.685
26/06/20190,48%0,0919,0218,9518,8819,2132M5.877
25/06/2019-2,52%-0,4918,9319,4018,9319,5144M10.810
24/06/20191,52%0,2919,4219,2519,1919,6858M10.617
21/06/20192,90%0,5419,1318,7018,6919,3393M14.288
19/06/2019-0,75%-0,1418,5918,8418,4818,8774M15.730
18/06/2019-0,21%-0,0418,7318,8218,6118,9543M10.537
17/06/20190,54%0,1018,7718,8418,7219,0254M11.600
14/06/2019-1,84%-0,3518,6718,9318,6119,0940M5.824
13/06/20192,09%0,3919,0218,6518,5219,1584M16.653
12/06/20190,70%0,1318,6318,4818,3818,7156M11.877
11/06/20190,11%0,0218,5018,5218,4718,8043M11.065
10/06/2019-0,32%-0,0618,4818,4518,3918,7833M7.143
07/06/20190,65%0,1218,5418,4418,3418,6440M9.496
06/06/2019-0,22%-0,0418,4218,7018,3518,7040M8.326
05/06/2019-1,18%-0,2218,4618,8018,3718,8039M7.358
04/06/2019-1,22%-0,2318,6818,9318,6018,9351M11.186
03/06/2019-0,21%-0,0418,9118,9518,6718,9560M11.874
31/05/2019-1,04%-0,2018,9519,0018,8119,0841M8.210
30/05/2019-0,67%-0,1319,1519,3218,9519,4143M8.270
29/05/2019-0,16%-0,0319,2819,2619,0019,4459M12.618
28/05/20192,60%0,4919,3118,9918,6419,3186M11.807
27/05/20191,67%0,3118,8218,5418,4718,9230M5.004
24/05/2019-1,23%-0,2318,5118,7718,4918,9322M4.665
23/05/2019-1,37%-0,2618,7418,9018,5919,0527M5.329
22/05/20190,69%0,1319,0018,9918,8019,2363M13.864
21/05/20191,40%0,2618,8718,6218,4919,1057M12.089
20/05/20192,53%0,4618,6118,0617,9618,8374M12.679
17/05/20194,13%0,7218,1517,6017,4518,45135M25.106
16/05/2019-3,91%-0,7117,4318,0316,9518,03115M19.754
15/05/2019-4,17%-0,7918,1418,4018,0518,7280M15.385
14/05/20190,11%0,0218,9318,9518,8519,0826M5.660
13/05/2019-1,97%-0,3818,9118,9118,8019,0553M11.812
10/05/20190,42%0,0819,2919,1218,9519,3333M7.691
09/05/20190,16%0,0319,2119,1719,0319,3925M5.039
08/05/2019-0,10%-0,0219,1819,2919,1419,5529M6.503
07/05/2019-0,52%-0,1019,2019,2018,9619,3044M9.420
06/05/2019-1,08%-0,2119,3019,3019,1319,4535M7.230
03/05/2019-1,01%-0,2019,5119,6519,5119,8237M4.396
02/05/20190,36%0,0719,7119,6019,4519,7343M6.118
30/04/20190,36%0,0719,6419,5419,3119,7656M8.676
29/04/20191,77%0,3419,5719,3119,2419,6547M7.451
26/04/20190,31%0,0619,2319,1419,0919,4742M9.441
25/04/2019-0,73%-0,1419,1719,1818,8519,2340M7.479
24/04/20190,68%0,1319,3119,2018,9719,3342M6.861
23/04/2019-1,69%-0,3319,1819,5319,1019,7941M6.646
22/04/20190,98%0,1919,5119,3219,1319,5123M4.156
18/04/20191,52%0,2919,3218,9918,9919,7166M9.173
17/04/20191,76%0,3319,0318,8518,5319,0595M13.030
16/04/20192,69%0,4918,7018,1118,1118,8644M8.494
15/04/2019-1,94%-0,3618,2118,6518,0918,7056M8.987
12/04/2019-0,16%-0,0318,5718,4318,4118,7538M7.922
11/04/2019-1,01%-0,1918,6018,8018,4218,8034M5.532
10/04/2019-0,42%-0,0818,7919,0218,6719,0525M5.222
09/04/2019-2,48%-0,4818,8719,3318,8719,3335M6.571
08/04/2019-0,15%-0,0319,3519,2919,0719,3526M4.787
05/04/20193,09%0,5819,3818,9018,7419,4135M6.650
04/04/20191,84%0,3418,8018,5918,4818,8742M7.515
03/04/2019-0,81%-0,1518,4618,7918,4018,9138M8.520
02/04/2019-0,48%-0,0918,6118,8018,4418,8430M5.011
01/04/20191,36%0,2518,7018,6418,4818,8229M5.066
29/03/2019-0,43%-0,0818,4518,7418,4118,7733M5.422
28/03/20190,76%0,1418,5318,2418,2418,7741M9.725


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br