Cotação atual, histórico e gráfico do papel: EMBR3

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 EMBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	2,17%	0,88	41,52	40,60	40,45	41,58	231M	22.680
25/07/2024	-0,78%	-0,32	40,64	40,99	40,16	41,12	185M	19.005
24/07/2024	-2,17%	-0,91	40,96	41,87	40,66	42,08	311M	28.589
23/07/2024	8,47%	3,27	41,87	38,88	38,77	41,93	600M	39.622
22/07/2024	-7,03%	-2,92	38,60	41,80	38,25	41,89	483M	33.834
19/07/2024	1,14%	0,47	41,52	41,36	41,23	43,31	547M	37.923
18/07/2024	1,48%	0,60	41,05	40,49	40,39	41,05	196M	18.826
17/07/2024	-0,57%	-0,23	40,45	40,89	40,24	41,38	233M	24.827
16/07/2024	-0,61%	-0,25	40,68	40,86	40,33	41,29	193M	17.944
15/07/2024	1,69%	0,68	40,93	40,26	39,74	41,02	184M	14.694
12/07/2024	-0,62%	-0,25	40,25	40,38	39,96	41,18	195M	15.995
11/07/2024	1,96%	0,78	40,50	39,72	39,57	40,61	234M	17.723
10/07/2024	2,37%	0,92	39,72	38,85	38,85	40,10	564M	36.542
09/07/2024	5,90%	2,16	38,80	36,70	36,62	38,99	444M	34.675
08/07/2024	2,29%	0,82	36,64	35,90	35,90	36,69	201M	17.673
05/07/2024	-4,51%	-1,69	35,82	37,58	35,80	37,75	148M	16.776
04/07/2024	0,03%	0,01	37,51	37,74	37,12	38,04	70M	6.621
03/07/2024	2,57%	0,94	37,50	36,76	36,59	37,62	158M	14.567
02/07/2024	-0,38%	-0,14	36,56	36,70	35,81	36,70	154M	18.495
01/07/2024	1,52%	0,55	36,70	36,25	35,70	36,70	181M	19.639
28/06/2024	-5,42%	-2,07	36,15	38,09	35,26	38,40	609M	38.691
27/06/2024	0,53%	0,20	38,22	38,02	37,80	38,58	184M	19.389
26/06/2024	0,72%	0,27	38,02	37,46	37,29	38,20	302M	23.867
25/06/2024	0,72%	0,27	37,75	37,55	37,01	38,24	196M	20.353
24/06/2024	-1,03%	-0,39	37,48	38,19	37,41	38,57	168M	18.102
21/06/2024	4,18%	1,52	37,87	36,48	36,23	37,87	288M	30.429
20/06/2024	-2,31%	-0,86	36,35	37,05	36,21	37,60	254M	18.180
19/06/2024	1,11%	0,41	37,21	36,84	36,55	37,50	190M	13.488
18/06/2024	-2,34%	-0,88	36,80	37,62	36,39	37,62	228M	17.656
17/06/2024	0,94%	0,35	37,68	37,12	36,74	37,90	250M	16.580
14/06/2024	-5,35%	-2,11	37,33	39,43	37,24	39,46	298M	26.922
13/06/2024	-1,33%	-0,53	39,44	40,00	38,88	40,85	327M	19.056
12/06/2024	2,99%	1,16	39,97	39,05	38,51	39,99	277M	28.164
11/06/2024	-0,56%	-0,22	38,81	39,25	38,61	39,95	333M	25.339
10/06/2024	1,64%	0,63	39,03	38,50	38,00	39,30	206M	19.345
07/06/2024	4,04%	1,49	38,40	36,55	36,32	38,83	271M	27.781
06/06/2024	0,85%	0,31	36,91	36,72	36,25	37,47	149M	17.831
05/06/2024	-2,87%	-1,08	36,60	37,80	36,50	37,91	270M	18.009
04/06/2024	2,59%	0,95	37,68	36,71	36,63	38,40	351M	27.794
03/06/2024	1,38%	0,50	36,73	36,40	36,35	37,30	188M	16.032
31/05/2024	-1,15%	-0,42	36,23	36,49	35,51	36,76	195M	14.426
29/05/2024	-1,40%	-0,52	36,65	37,21	36,57	37,54	155M	13.350
28/05/2024	-2,57%	-0,98	37,17	38,40	37,14	38,54	227M	14.380
27/05/2024	1,25%	0,47	38,15	37,99	37,27	38,16	66M	6.614
24/05/2024	-0,76%	-0,29	37,68	37,97	37,38	38,23	144M	13.730
23/05/2024	-1,86%	-0,72	37,97	38,21	37,63	38,55	247M	12.514
22/05/2024	-2,05%	-0,81	38,69	38,98	38,02	39,33	248M	20.818
21/05/2024	1,59%	0,62	39,50	39,00	38,89	39,60	139M	11.601
20/05/2024	-1,72%	-0,68	38,88	39,56	38,33	39,57	312M	20.281
17/05/2024	2,30%	0,89	39,56	38,60	38,60	39,77	515M	21.375
16/05/2024	-0,77%	-0,30	38,67	39,30	38,43	39,68	346M	30.726
15/05/2024	5,64%	2,08	38,97	36,89	36,70	39,06	381M	28.305
14/05/2024	7,65%	2,62	36,89	34,34	34,15	36,96	461M	30.979
13/05/2024	2,30%	0,77	34,27	33,57	33,55	34,35	139M	12.550
10/05/2024	-1,44%	-0,49	33,50	33,74	33,27	34,68	334M	15.544
09/05/2024	1,22%	0,41	33,99	33,42	33,20	34,04	154M	18.016
08/05/2024	-0,24%	-0,08	33,58	33,50	33,33	34,07	103M	10.941
07/05/2024	-2,01%	-0,69	33,66	34,35	32,73	34,56	329M	26.117
06/05/2024	0,29%	0,10	34,35	34,25	34,02	34,82	167M	19.267
03/05/2024	4,68%	1,53	34,25	33,00	32,89	34,30	217M	16.532
02/05/2024	-1,89%	-0,63	32,72	33,36	32,72	34,02	267M	24.937
30/04/2024	0,15%	0,05	33,35	33,18	33,04	33,48	117M	11.941
29/04/2024	0,30%	0,10	33,30	33,15	32,95	33,54	193M	12.731
26/04/2024	3,27%	1,05	33,20	32,47	32,25	33,44	236M	15.968
25/04/2024	2,68%	0,84	32,15	31,24	31,03	32,42	166M	12.243
24/04/2024	0,77%	0,24	31,31	31,14	31,01	31,49	181M	12.780
23/04/2024	-0,92%	-0,29	31,07	31,06	31,01	31,60	86M	9.744
22/04/2024	1,42%	0,44	31,36	31,35	30,94	31,80	188M	18.943
19/04/2024	-2,86%	-0,91	30,92	31,84	30,56	32,08	216M	22.178
18/04/2024	-0,34%	-0,11	31,83	31,90	31,52	32,20	171M	16.386
17/04/2024	0,57%	0,18	31,94	32,06	31,71	32,44	145M	18.444
16/04/2024	1,08%	0,34	31,76	31,20	30,81	31,90	235M	25.110
15/04/2024	-1,07%	-0,34	31,42	31,80	31,20	32,48	327M	24.135
12/04/2024	-2,64%	-0,86	31,76	32,25	31,62	32,56	135M	13.444
11/04/2024	-0,67%	-0,22	32,62	32,73	31,94	32,80	112M	13.473
10/04/2024	0,89%	0,29	32,84	32,35	32,30	32,96	172M	16.058
09/04/2024	0,18%	0,06	32,55	32,51	31,95	32,68	116M	13.573
08/04/2024	0,34%	0,11	32,49	32,30	31,86	32,62	138M	13.668
05/04/2024	-0,61%	-0,20	32,38	32,72	32,15	32,79	177M	11.776
04/04/2024	-1,57%	-0,52	32,58	33,18	32,49	33,83	157M	15.935
03/04/2024	1,07%	0,35	33,10	32,77	32,32	33,25	166M	15.615
02/04/2024	1,11%	0,36	32,75	32,47	32,07	33,06	215M	18.136
01/04/2024	-2,76%	-0,92	32,39	33,51	32,29	33,60	201M	18.725
28/03/2024	0,48%	0,16	33,31	33,12	32,99	33,91	228M	22.168
27/03/2024	-0,45%	-0,15	33,15	33,43	32,95	33,43	161M	14.052
26/03/2024	-0,66%	-0,22	33,30	33,04	32,80	33,64	261M	26.463
25/03/2024	0,51%	0,17	33,52	33,35	32,72	33,77	375M	33.194
22/03/2024	7,93%	2,45	33,35	31,20	31,16	33,65	796M	44.042
21/03/2024	-2,46%	-0,78	30,90	31,80	30,64	31,80	280M	17.790
20/03/2024	0,35%	0,11	31,68	31,57	31,08	32,10	298M	22.641
19/03/2024	6,55%	1,94	31,57	29,63	29,60	31,63	523M	30.468
18/03/2024	1,82%	0,53	29,63	29,73	27,66	30,00	521M	33.977
15/03/2024	-0,92%	-0,27	29,10	29,53	29,03	29,80	370M	22.311
14/03/2024	10,21%	2,72	29,37	27,35	27,35	29,46	687M	55.101
13/03/2024	0,64%	0,17	26,65	26,28	26,27	27,08	217M	15.556
12/03/2024	-0,56%	-0,15	26,48	26,73	25,91	26,73	130M	11.260
11/03/2024	-0,78%	-0,21	26,63	26,79	26,09	26,96	95M	10.455
08/03/2024	1,51%	0,40	26,84	26,31	26,30	27,26	121M	8.637
07/03/2024	-1,20%	-0,32	26,44	26,70	26,13	27,10	169M	12.008
06/03/2024	-0,15%	-0,04	26,76	26,88	26,03	27,06	195M	12.547
05/03/2024	-0,74%	-0,20	26,80	27,24	26,73	27,30	275M	17.655
04/03/2024	4,33%	1,12	27,00	25,98	25,80	27,10	553M	24.360
01/03/2024	5,94%	1,45	25,88	24,93	24,72	25,93	400M	36.613
29/02/2024	2,05%	0,49	24,43	23,93	23,71	24,43	147M	11.252
28/02/2024	2,09%	0,49	23,94	23,38	23,33	24,12	201M	12.117
27/02/2024	2,67%	0,61	23,45	22,93	22,88	23,95	179M	15.845
26/02/2024	0,48%	0,11	22,84	22,67	22,60	23,13	108M	5.723
23/02/2024	-0,18%	-0,04	22,73	22,77	22,66	23,08	96M	9.351
22/02/2024	1,20%	0,27	22,77	22,54	22,51	23,07	160M	9.088
21/02/2024	-1,19%	-0,27	22,50	22,73	22,28	22,79	111M	8.256
20/02/2024	0,40%	0,09	22,77	22,64	22,50	23,04	74M	8.724
19/02/2024	0,76%	0,17	22,68	22,32	22,19	22,73	42M	5.233
16/02/2024	-0,84%	-0,19	22,51	22,77	22,39	22,87	66M	6.519
15/02/2024	-0,48%	-0,11	22,70	22,77	22,44	23,00	68M	7.085
14/02/2024	1,11%	0,25	22,81	22,22	22,20	22,81	86M	10.266
09/02/2024	2,92%	0,64	22,56	21,89	21,89	22,78	199M	17.818
08/02/2024	1,06%	0,23	21,92	21,54	21,45	21,96	84M	11.237
07/02/2024	-0,64%	-0,14	21,69	21,92	21,63	22,22	133M	13.944
06/02/2024	-3,83%	-0,87	21,83	22,52	21,55	22,66	328M	20.142
05/02/2024	1,16%	0,26	22,70	22,47	22,16	22,84	122M	15.764
02/02/2024	-0,13%	-0,03	22,44	22,58	21,99	22,62	133M	17.170
01/02/2024	-1,36%	-0,31	22,47	22,69	21,96	22,78	181M	17.483
31/01/2024	-0,39%	-0,09	22,78	22,96	22,67	23,25	150M	18.451
30/01/2024	2,46%	0,55	22,87	22,30	22,24	22,92	106M	11.157
29/01/2024	-0,36%	-0,08	22,32	22,31	21,86	22,37	130M	7.176
26/01/2024	-1,41%	-0,32	22,40	22,72	22,26	22,92	61M	8.611
25/01/2024	-0,04%	-0,01	22,72	22,92	22,42	22,92	54M	6.721
24/01/2024	1,02%	0,23	22,73	22,56	22,56	23,20	129M	13.105
23/01/2024	3,45%	0,75	22,50	21,85	21,77	22,51	143M	16.743
22/01/2024	1,97%	0,42	21,75	21,42	21,28	21,78	108M	10.827
19/01/2024	1,23%	0,26	21,33	21,10	20,82	21,48	93M	9.530
18/01/2024	-1,03%	-0,22	21,07	21,50	20,95	21,50	40M	6.858
17/01/2024	-0,28%	-0,06	21,29	21,27	21,21	21,60	62M	8.261
16/01/2024	-	-	21,35	21,33	21,04	21,44	144M	21.587

Date,Open,High,Low,Close,Volume
26-Jul-24,40.60,41.58,40.45,41.52,231154157
25-Jul-24,40.99,41.12,40.16,40.64,184887429
24-Jul-24,41.87,42.08,40.66,40.96,310986128
23-Jul-24,38.88,41.93,38.77,41.87,599856567
22-Jul-24,41.80,41.89,38.25,38.60,483203788
19-Jul-24,41.36,43.31,41.23,41.52,546642419
18-Jul-24,40.49,41.05,40.39,41.05,196241888
17-Jul-24,40.89,41.38,40.24,40.45,233002702
16-Jul-24,40.86,41.29,40.33,40.68,192980168
15-Jul-24,40.26,41.02,39.74,40.93,184191751
12-Jul-24,40.38,41.18,39.96,40.25,194966668
11-Jul-24,39.72,40.61,39.57,40.50,234302408
10-Jul-24,38.85,40.10,38.85,39.72,563680434
09-Jul-24,36.70,38.99,36.62,38.80,444495357
08-Jul-24,35.90,36.69,35.90,36.64,200594400
05-Jul-24,37.58,37.75,35.80,35.82,147559982
04-Jul-24,37.74,38.04,37.12,37.51,69677094
03-Jul-24,36.76,37.62,36.59,37.50,157569641
02-Jul-24,36.70,36.70,35.81,36.56,154280918
01-Jul-24,36.25,36.70,35.70,36.70,180981601
28-Jun-24,38.09,38.40,35.26,36.15,609488511
27-Jun-24,38.02,38.58,37.80,38.22,184159836
26-Jun-24,37.46,38.20,37.29,38.02,301530956
25-Jun-24,37.55,38.24,37.01,37.75,196492246
24-Jun-24,38.19,38.57,37.41,37.48,167661272
21-Jun-24,36.48,37.87,36.23,37.87,288296780
20-Jun-24,37.05,37.60,36.21,36.35,254289150
19-Jun-24,36.84,37.50,36.55,37.21,189571983
18-Jun-24,37.62,37.62,36.39,36.80,228063590
17-Jun-24,37.12,37.90,36.74,37.68,249830090
14-Jun-24,39.43,39.46,37.24,37.33,298334815
13-Jun-24,40.00,40.85,38.88,39.44,326586115
12-Jun-24,39.05,39.99,38.51,39.97,277267693
11-Jun-24,39.25,39.95,38.61,38.81,333134288
10-Jun-24,38.50,39.30,38.00,39.03,205939314
07-Jun-24,36.55,38.83,36.32,38.40,271383161
06-Jun-24,36.72,37.47,36.25,36.91,149490215
05-Jun-24,37.80,37.91,36.50,36.60,269872325
04-Jun-24,36.71,38.40,36.63,37.68,351484967
03-Jun-24,36.40,37.30,36.35,36.73,187841362
31-May-24,36.49,36.76,35.51,36.23,195209949
29-May-24,37.21,37.54,36.57,36.65,155168467
28-May-24,38.40,38.54,37.14,37.17,227059701
27-May-24,37.99,38.16,37.27,38.15,65735784
24-May-24,37.97,38.23,37.38,37.68,144342334
23-May-24,38.21,38.55,37.63,37.97,247084119
22-May-24,38.98,39.33,38.02,38.69,248064056
21-May-24,39.00,39.60,38.89,39.50,139259041
20-May-24,39.56,39.57,38.33,38.88,312223008
17-May-24,38.60,39.77,38.60,39.56,515168169
16-May-24,39.30,39.68,38.43,38.67,345510890
15-May-24,36.89,39.06,36.70,38.97,380752058
14-May-24,34.34,36.96,34.15,36.89,461120130
13-May-24,33.57,34.35,33.55,34.27,138614650
10-May-24,33.74,34.68,33.27,33.50,334370149
09-May-24,33.42,34.04,33.20,33.99,154033752
08-May-24,33.50,34.07,33.33,33.58,102551104
07-May-24,34.35,34.56,32.73,33.66,329176357
06-May-24,34.25,34.82,34.02,34.35,167143126
03-May-24,33.00,34.30,32.89,34.25,216611521
02-May-24,33.36,34.02,32.72,32.72,266809420
30-Apr-24,33.18,33.48,33.04,33.35,116623754
29-Apr-24,33.15,33.54,32.95,33.30,192534721
26-Apr-24,32.47,33.44,32.25,33.20,236462617
25-Apr-24,31.24,32.42,31.03,32.15,166441810
24-Apr-24,31.14,31.49,31.01,31.31,180648291
23-Apr-24,31.06,31.60,31.01,31.07,86210917
22-Apr-24,31.35,31.80,30.94,31.36,187592388
19-Apr-24,31.84,32.08,30.56,30.92,216094902
18-Apr-24,31.90,32.20,31.52,31.83,170836855
17-Apr-24,32.06,32.44,31.71,31.94,145386494
16-Apr-24,31.20,31.90,30.81,31.76,234889411
15-Apr-24,31.80,32.48,31.20,31.42,327308711
12-Apr-24,32.25,32.56,31.62,31.76,135445513
11-Apr-24,32.73,32.80,31.94,32.62,112219641
10-Apr-24,32.35,32.96,32.30,32.84,172244295
09-Apr-24,32.51,32.68,31.95,32.55,115719087
08-Apr-24,32.30,32.62,31.86,32.49,138424581
05-Apr-24,32.72,32.79,32.15,32.38,176638922
04-Apr-24,33.18,33.83,32.49,32.58,157139060
03-Apr-24,32.77,33.25,32.32,33.10,165613622
02-Apr-24,32.47,33.06,32.07,32.75,215115467
01-Apr-24,33.51,33.60,32.29,32.39,201412966
28-Mar-24,33.12,33.91,32.99,33.31,227518648
27-Mar-24,33.43,33.43,32.95,33.15,160910369
26-Mar-24,33.04,33.64,32.80,33.30,260896325
25-Mar-24,33.35,33.77,32.72,33.52,375201924
22-Mar-24,31.20,33.65,31.16,33.35,795588225
21-Mar-24,31.80,31.80,30.64,30.90,279597518
20-Mar-24,31.57,32.10,31.08,31.68,298292290
19-Mar-24,29.63,31.63,29.60,31.57,523428870
18-Mar-24,29.73,30.00,27.66,29.63,520754497
15-Mar-24,29.53,29.80,29.03,29.10,370040982
14-Mar-24,27.35,29.46,27.35,29.37,687298849
13-Mar-24,26.28,27.08,26.27,26.65,216557183
12-Mar-24,26.73,26.73,25.91,26.48,129983250
11-Mar-24,26.79,26.96,26.09,26.63,94668063
08-Mar-24,26.31,27.26,26.30,26.84,120952104
07-Mar-24,26.70,27.10,26.13,26.44,169176513
06-Mar-24,26.88,27.06,26.03,26.76,195326381
05-Mar-24,27.24,27.30,26.73,26.80,275199269
04-Mar-24,25.98,27.10,25.80,27.00,553275271
01-Mar-24,24.93,25.93,24.72,25.88,400385832
29-Feb-24,23.93,24.43,23.71,24.43,147191710
28-Feb-24,23.38,24.12,23.33,23.94,200607638
27-Feb-24,22.93,23.95,22.88,23.45,178590097
26-Feb-24,22.67,23.13,22.60,22.84,107501001
23-Feb-24,22.77,23.08,22.66,22.73,95616111
22-Feb-24,22.54,23.07,22.51,22.77,160037759
21-Feb-24,22.73,22.79,22.28,22.50,110525892
20-Feb-24,22.64,23.04,22.50,22.77,74436168
19-Feb-24,22.32,22.73,22.19,22.68,41972067
16-Feb-24,22.77,22.87,22.39,22.51,66324354
15-Feb-24,22.77,23.00,22.44,22.70,67823268
14-Feb-24,22.22,22.81,22.20,22.81,86399677
09-Feb-24,21.89,22.78,21.89,22.56,199117723
08-Feb-24,21.54,21.96,21.45,21.92,83972383
07-Feb-24,21.92,22.22,21.63,21.69,132901855
06-Feb-24,22.52,22.66,21.55,21.83,328035507
05-Feb-24,22.47,22.84,22.16,22.70,121698608
02-Feb-24,22.58,22.62,21.99,22.44,132760169
01-Feb-24,22.69,22.78,21.96,22.47,181040054
31-Jan-24,22.96,23.25,22.67,22.78,149819083
30-Jan-24,22.30,22.92,22.24,22.87,105820245
29-Jan-24,22.31,22.37,21.86,22.32,129840352
26-Jan-24,22.72,22.92,22.26,22.40,60860062
25-Jan-24,22.92,22.92,22.42,22.72,54097053
24-Jan-24,22.56,23.20,22.56,22.73,129228921
23-Jan-24,21.85,22.51,21.77,22.50,142951381
22-Jan-24,21.42,21.78,21.28,21.75,107824953
19-Jan-24,21.10,21.48,20.82,21.33,93488480
18-Jan-24,21.50,21.50,20.95,21.07,39546196
17-Jan-24,21.27,21.60,21.21,21.29,61838514
16-Jan-24,21.33,21.44,21.04,21.35,144064642

*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: EMBR3