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
01/04/2025	-0,02%	-0,01	65,74	66,06	64,00	66,06	359M	22.951
31/03/2025	-0,92%	-0,61	65,75	66,15	63,81	66,23	392M	18.413
28/03/2025	-2,87%	-1,96	66,36	68,35	66,08	69,07	301M	16.517
27/03/2025	-1,46%	-1,01	68,32	70,00	68,04	70,00	372M	21.728
26/03/2025	-0,59%	-0,41	69,33	69,98	68,82	70,44	315M	23.668
25/03/2025	-2,12%	-1,51	69,74	71,62	69,40	72,00	354M	23.576
24/03/2025	-4,70%	-3,51	71,25	74,75	70,50	74,85	526M	29.527

21/03/2025	1,08%	0,80	74,76	73,78	73,23	75,99	725M	35.335
20/03/2025	-6,72%	-5,33	73,96	79,30	72,72	79,33	828M	39.416
19/03/2025	1,61%	1,26	79,29	78,20	77,97	79,83	528M	25.417
18/03/2025	0,80%	0,62	78,03	77,03	77,03	78,38	606M	19.057
17/03/2025	3,38%	2,53	77,41	75,44	74,76	78,18	633M	32.146
14/03/2025	1,39%	1,03	74,88	74,55	73,69	76,13	424M	22.279
13/03/2025	1,22%	0,89	73,85	73,00	72,83	74,50	307M	18.435
12/03/2025	-0,36%	-0,26	72,96	73,13	72,41	74,15	460M	34.346
11/03/2025	-1,39%	-1,03	73,22	74,35	72,75	74,35	553M	29.201
10/03/2025	0,77%	0,57	74,25	73,16	72,92	74,82	706M	30.901
07/03/2025	-1,39%	-1,04	73,68	74,57	72,80	74,90	539M	34.000
06/03/2025	-1,49%	-1,13	74,72	75,55	74,09	76,37	977M	54.910
05/03/2025	8,79%	6,13	75,85	72,00	71,61	76,15	1.038M	48.272
28/02/2025	1,19%	0,82	69,72	68,03	67,80	70,05	918M	32.004
27/02/2025	12,12%	7,45	68,90	64,21	62,72	70,31	1.699M	87.237
26/02/2025	1,37%	0,83	61,45	61,22	60,71	62,49	344M	27.803
25/02/2025	1,22%	0,73	60,62	60,96	60,46	62,85	437M	34.605
24/02/2025	1,54%	0,91	59,89	59,30	57,88	60,15	318M	18.821
21/02/2025	-3,67%	-2,25	58,98	61,33	58,78	61,86	522M	20.394
20/02/2025	0,57%	0,35	61,23	61,00	60,20	61,57	251M	14.789
19/02/2025	0,66%	0,40	60,88	60,10	59,90	61,20	240M	17.363
18/02/2025	0,02%	0,01	60,48	60,50	59,79	60,75	191M	14.220
17/02/2025	0,20%	0,12	60,47	60,39	58,78	60,92	432M	23.058
14/02/2025	-0,21%	-0,13	60,35	60,76	60,07	60,95	230M	19.391
13/02/2025	1,65%	0,98	60,48	59,77	59,20	60,67	310M	20.597
12/02/2025	-1,03%	-0,62	59,50	59,65	58,97	59,96	305M	25.966
11/02/2025	-1,39%	-0,85	60,12	61,06	59,62	61,32	330M	19.647
10/02/2025	-2,13%	-1,33	60,97	62,30	60,75	62,70	348M	19.231
07/02/2025	-3,41%	-2,20	62,30	64,25	62,30	65,20	360M	24.502
06/02/2025	-2,82%	-1,87	64,50	66,01	63,63	66,21	674M	40.090
05/02/2025	15,51%	8,91	66,37	61,50	61,01	66,58	1.423M	77.275
04/02/2025	-3,30%	-1,96	57,46	59,42	57,18	59,60	387M	25.035
03/02/2025	-0,47%	-0,28	59,42	59,85	58,06	59,90	364M	28.088
31/01/2025	-0,57%	-0,34	59,70	60,28	59,46	60,90	319M	16.386
30/01/2025	1,44%	0,85	60,04	59,30	59,29	60,36	270M	20.069
29/01/2025	-0,30%	-0,18	59,19	59,83	58,90	59,94	239M	17.755
28/01/2025	0,35%	0,21	59,37	59,80	58,91	60,15	284M	25.317
27/01/2025	-2,97%	-1,81	59,16	61,15	58,78	61,48	433M	33.994
24/01/2025	-1,23%	-0,76	60,97	61,90	60,34	62,10	262M	22.895
23/01/2025	0,95%	0,58	61,73	61,75	61,00	62,25	269M	22.202
22/01/2025	-2,10%	-1,31	61,15	62,15	60,75	62,90	290M	19.957
21/01/2025	2,87%	1,74	62,46	60,50	60,39	62,72	341M	23.541
20/01/2025	1,40%	0,84	60,72	60,00	59,55	60,75	116M	10.081
17/01/2025	-0,42%	-0,25	59,88	60,10	59,36	60,72	291M	22.801
16/01/2025	3,57%	2,07	60,13	58,08	58,02	60,14	435M	29.056
15/01/2025	2,04%	1,16	58,06	57,41	57,25	58,79	348M	27.333
14/01/2025	0,62%	0,35	56,90	56,55	55,81	57,37	280M	20.212
13/01/2025	-1,31%	-0,75	56,55	57,09	56,30	58,06	242M	19.502
10/01/2025	-0,09%	-0,05	57,30	57,30	56,32	57,41	293M	22.109
09/01/2025	0,19%	0,11	57,35	57,38	56,90	57,72	125M	11.740
08/01/2025	-1,40%	-0,81	57,24	58,35	57,21	58,98	293M	23.894
07/01/2025	2,07%	1,18	58,05	57,22	56,92	58,22	361M	25.651
06/01/2025	-0,28%	-0,16	56,87	57,32	56,34	57,65	206M	16.070
03/01/2025	-1,33%	-0,77	57,03	57,79	57,03	58,00	241M	20.461
02/01/2025	2,87%	1,61	57,80	56,50	56,39	57,98	373M	28.301
30/12/2024	-0,25%	-0,14	56,19	56,84	55,80	57,09	230M	17.134
27/12/2024	0,16%	0,09	56,33	56,40	55,87	56,70	221M	18.155
26/12/2024	1,24%	0,69	56,24	55,00	54,54	56,31	216M	17.090
23/12/2024	1,07%	0,59	55,55	54,48	54,44	56,00	261M	19.896
20/12/2024	-1,80%	-1,01	54,96	55,73	54,81	56,20	501M	25.284
19/12/2024	1,43%	0,79	55,97	55,47	55,44	56,50	262M	20.366
18/12/2024	-2,77%	-1,57	55,18	56,45	55,03	56,85	441M	34.401
17/12/2024	1,98%	1,10	56,75	56,39	55,72	57,18	424M	28.941
16/12/2024	0,38%	0,21	55,65	56,07	55,05	56,21	309M	21.036
13/12/2024	0,36%	0,20	55,44	55,58	54,88	56,14	249M	13.227
12/12/2024	-2,99%	-1,70	55,24	56,70	55,05	56,86	222M	18.977
11/12/2024	1,95%	1,09	56,94	56,21	56,05	57,40	469M	25.206
10/12/2024	-1,05%	-0,59	55,85	57,06	55,77	57,10	182M	11.949
09/12/2024	-1,54%	-0,88	56,44	57,42	56,44	58,00	211M	17.100
06/12/2024	1,70%	0,96	57,32	56,40	55,88	57,70	243M	20.936
05/12/2024	0,34%	0,19	56,36	56,25	56,06	56,90	209M	14.883
04/12/2024	0,16%	0,09	56,17	56,10	55,15	56,24	510M	27.429
03/12/2024	-2,66%	-1,53	56,08	57,55	55,88	58,38	400M	30.380
02/12/2024	-0,89%	-0,52	57,61	57,96	57,53	58,82	232M	17.989
29/11/2024	2,59%	1,47	58,13	56,71	56,27	58,32	430M	22.072
28/11/2024	-0,05%	-0,03	56,66	56,74	56,29	57,79	253M	19.444
27/11/2024	-3,08%	-1,80	56,69	58,60	56,57	58,78	348M	24.439
26/11/2024	2,42%	1,38	58,49	57,00	56,61	58,49	417M	24.180
25/11/2024	0,37%	0,21	57,11	57,00	55,35	57,24	528M	17.910
22/11/2024	1,16%	0,65	56,90	56,14	55,83	56,90	213M	14.479
21/11/2024	3,32%	1,81	56,25	53,83	53,83	56,69	402M	24.944
19/11/2024	-2,19%	-1,22	54,44	55,19	52,44	55,19	502M	32.945
18/11/2024	0,43%	0,24	55,66	55,49	54,30	55,99	202M	16.615
14/11/2024	-2,24%	-1,27	55,42	56,70	54,95	57,10	324M	24.790
13/11/2024	4,73%	2,56	56,69	54,42	54,42	57,28	587M	36.986
12/11/2024	-2,73%	-1,52	54,13	55,67	53,26	56,00	414M	28.831
11/11/2024	3,46%	1,86	55,65	54,34	53,92	56,01	518M	32.123
08/11/2024	7,47%	3,74	53,79	50,55	49,40	55,28	1.155M	68.734
07/11/2024	-0,99%	-0,50	50,05	50,05	49,54	50,39	201M	15.910
06/11/2024	3,02%	1,48	50,55	48,50	48,50	50,58	261M	21.035
05/11/2024	0,55%	0,27	49,07	48,80	48,31	49,30	168M	12.966
04/11/2024	0,68%	0,33	48,80	48,88	48,80	49,50	174M	13.703
01/11/2024	-0,02%	-0,01	48,47	48,74	47,94	49,02	205M	16.999
31/10/2024	-1,22%	-0,60	48,48	49,10	48,48	50,08	250M	12.914
30/10/2024	-2,08%	-1,04	49,08	50,22	49,08	50,53	210M	16.010
29/10/2024	2,41%	1,18	50,12	49,10	49,10	50,65	262M	15.539
28/10/2024	-1,25%	-0,62	48,94	50,01	48,94	50,34	164M	12.795
25/10/2024	0,08%	0,04	49,56	49,50	49,15	50,59	215M	17.775
24/10/2024	0,75%	0,37	49,52	49,10	48,82	50,03	244M	16.567
23/10/2024	-0,97%	-0,48	49,15	49,63	49,11	50,25	182M	16.446
22/10/2024	-0,70%	-0,35	49,63	49,97	48,62	50,05	249M	20.178
21/10/2024	4,17%	2,00	49,98	48,48	48,45	50,25	300M	19.200
18/10/2024	-0,25%	-0,12	47,98	48,38	47,98	48,70	176M	13.078
17/10/2024	-1,37%	-0,67	48,10	48,84	48,10	48,99	197M	14.376
16/10/2024	6,74%	3,08	48,77	46,50	46,22	48,79	485M	34.439
15/10/2024	-1,17%	-0,54	45,69	46,45	45,56	47,23	197M	15.258
14/10/2024	1,90%	0,86	46,23	45,18	45,17	46,60	253M	17.947
11/10/2024	-2,95%	-1,38	45,37	46,82	45,37	46,99	211M	15.766
10/10/2024	1,67%	0,77	46,75	46,00	45,64	47,04	211M	15.114
09/10/2024	0,11%	0,05	45,98	45,80	45,72	46,64	207M	17.799
08/10/2024	0,15%	0,07	45,93	45,90	45,65	47,05	207M	16.081
07/10/2024	-0,17%	-0,08	45,86	46,25	45,82	46,65	181M	13.631
04/10/2024	1,68%	0,76	45,94	45,40	45,32	46,65	253M	22.747
03/10/2024	-2,48%	-1,15	45,18	46,02	45,18	46,67	241M	22.330
02/10/2024	-1,70%	-0,80	46,33	47,96	46,33	48,00	233M	23.077
01/10/2024	-1,75%	-0,84	47,13	48,55	47,13	48,55	184M	15.827
30/09/2024	-0,62%	-0,30	47,97	48,26	47,46	48,57	183M	14.108
27/09/2024	-3,71%	-1,86	48,27	50,45	48,27	50,48	209M	17.369
26/09/2024	-0,06%	-0,03	50,13	50,50	49,85	50,84	185M	16.970
25/09/2024	0,30%	0,15	50,16	50,40	49,63	50,74	302M	28.780
24/09/2024	1,42%	0,70	50,01	49,60	49,21	50,40	240M	21.799
23/09/2024	2,20%	1,06	49,31	48,43	48,16	49,58	192M	16.982
20/09/2024	1,60%	0,76	48,25	47,63	47,11	48,85	384M	31.013
19/09/2024	0,08%	0,04	47,49	47,75	46,94	47,88	186M	17.363
18/09/2024	-1,94%	-0,94	47,45	48,39	47,33	48,41	233M	21.862
17/09/2024	-1,61%	-0,79	48,39	49,39	48,15	49,96	285M	23.059
16/09/2024	-	-	49,18	50,75	48,87	51,00	534M	35.563

Date,Open,High,Low,Close,Volume
01-Apr-25,66.06,66.06,64.00,65.74,358871659
31-Mar-25,66.15,66.23,63.81,65.75,391955758
28-Mar-25,68.35,69.07,66.08,66.36,301489473
27-Mar-25,70.00,70.00,68.04,68.32,371893569
26-Mar-25,69.98,70.44,68.82,69.33,315233360
25-Mar-25,71.62,72.00,69.40,69.74,354458689
24-Mar-25,74.75,74.85,70.50,71.25,525519453
21-Mar-25,73.78,75.99,73.23,74.76,725137688
20-Mar-25,79.30,79.33,72.72,73.96,827595290
19-Mar-25,78.20,79.83,77.97,79.29,528024632
18-Mar-25,77.03,78.38,77.03,78.03,606163152
17-Mar-25,75.44,78.18,74.76,77.41,633196182
14-Mar-25,74.55,76.13,73.69,74.88,424136736
13-Mar-25,73.00,74.50,72.83,73.85,306916715
12-Mar-25,73.13,74.15,72.41,72.96,460169180
11-Mar-25,74.35,74.35,72.75,73.22,553161748
10-Mar-25,73.16,74.82,72.92,74.25,705631726
07-Mar-25,74.57,74.90,72.80,73.68,539252696
06-Mar-25,75.55,76.37,74.09,74.72,976670688
05-Mar-25,72.00,76.15,71.61,75.85,1037837932
28-Feb-25,68.03,70.05,67.80,69.72,917785549
27-Feb-25,64.21,70.31,62.72,68.90,1698843233
26-Feb-25,61.22,62.49,60.71,61.45,343850973
25-Feb-25,60.96,62.85,60.46,60.62,437300220
24-Feb-25,59.30,60.15,57.88,59.89,317571902
21-Feb-25,61.33,61.86,58.78,58.98,521917947
20-Feb-25,61.00,61.57,60.20,61.23,250549482
19-Feb-25,60.10,61.20,59.90,60.88,240484134
18-Feb-25,60.50,60.75,59.79,60.48,190523538
17-Feb-25,60.39,60.92,58.78,60.47,432464238
14-Feb-25,60.76,60.95,60.07,60.35,230463395
13-Feb-25,59.77,60.67,59.20,60.48,310253950
12-Feb-25,59.65,59.96,58.97,59.50,305332612
11-Feb-25,61.06,61.32,59.62,60.12,329851675
10-Feb-25,62.30,62.70,60.75,60.97,347582516
07-Feb-25,64.25,65.20,62.30,62.30,360410122
06-Feb-25,66.01,66.21,63.63,64.50,674131222
05-Feb-25,61.50,66.58,61.01,66.37,1423064975
04-Feb-25,59.42,59.60,57.18,57.46,387350501
03-Feb-25,59.85,59.90,58.06,59.42,364433702
31-Jan-25,60.28,60.90,59.46,59.70,319075510
30-Jan-25,59.30,60.36,59.29,60.04,270118349
29-Jan-25,59.83,59.94,58.90,59.19,238724870
28-Jan-25,59.80,60.15,58.91,59.37,283639062
27-Jan-25,61.15,61.48,58.78,59.16,433050747
24-Jan-25,61.90,62.10,60.34,60.97,262010287
23-Jan-25,61.75,62.25,61.00,61.73,269423680
22-Jan-25,62.15,62.90,60.75,61.15,290085819
21-Jan-25,60.50,62.72,60.39,62.46,340681173
20-Jan-25,60.00,60.75,59.55,60.72,115725304
17-Jan-25,60.10,60.72,59.36,59.88,290663647
16-Jan-25,58.08,60.14,58.02,60.13,435367729
15-Jan-25,57.41,58.79,57.25,58.06,347532360
14-Jan-25,56.55,57.37,55.81,56.90,279761030
13-Jan-25,57.09,58.06,56.30,56.55,242499719
10-Jan-25,57.30,57.41,56.32,57.30,292990235
09-Jan-25,57.38,57.72,56.90,57.35,125223285
08-Jan-25,58.35,58.98,57.21,57.24,292887318
07-Jan-25,57.22,58.22,56.92,58.05,360579691
06-Jan-25,57.32,57.65,56.34,56.87,206138946
03-Jan-25,57.79,58.00,57.03,57.03,240668597
02-Jan-25,56.50,57.98,56.39,57.80,372685107
30-Dec-24,56.84,57.09,55.80,56.19,229631302
27-Dec-24,56.40,56.70,55.87,56.33,221299542
26-Dec-24,55.00,56.31,54.54,56.24,216499374
23-Dec-24,54.48,56.00,54.44,55.55,260583784
20-Dec-24,55.73,56.20,54.81,54.96,501320053
19-Dec-24,55.47,56.50,55.44,55.97,261651171
18-Dec-24,56.45,56.85,55.03,55.18,440961024
17-Dec-24,56.39,57.18,55.72,56.75,423610690
16-Dec-24,56.07,56.21,55.05,55.65,308840584
13-Dec-24,55.58,56.14,54.88,55.44,248851766
12-Dec-24,56.70,56.86,55.05,55.24,221614553
11-Dec-24,56.21,57.40,56.05,56.94,469396172
10-Dec-24,57.06,57.10,55.77,55.85,181580074
09-Dec-24,57.42,58.00,56.44,56.44,211181781
06-Dec-24,56.40,57.70,55.88,57.32,243057326
05-Dec-24,56.25,56.90,56.06,56.36,209110680
04-Dec-24,56.10,56.24,55.15,56.17,510052714
03-Dec-24,57.55,58.38,55.88,56.08,400084682
02-Dec-24,57.96,58.82,57.53,57.61,231867809
29-Nov-24,56.71,58.32,56.27,58.13,429577674
28-Nov-24,56.74,57.79,56.29,56.66,252629145
27-Nov-24,58.60,58.78,56.57,56.69,347602026
26-Nov-24,57.00,58.49,56.61,58.49,416949813
25-Nov-24,57.00,57.24,55.35,57.11,528274223
22-Nov-24,56.14,56.90,55.83,56.90,213287106
21-Nov-24,53.83,56.69,53.83,56.25,402221939
19-Nov-24,55.19,55.19,52.44,54.44,502329947
18-Nov-24,55.49,55.99,54.30,55.66,201821029
14-Nov-24,56.70,57.10,54.95,55.42,324197307
13-Nov-24,54.42,57.28,54.42,56.69,587014425
12-Nov-24,55.67,56.00,53.26,54.13,414496054
11-Nov-24,54.34,56.01,53.92,55.65,517935954
08-Nov-24,50.55,55.28,49.40,53.79,1155379703
07-Nov-24,50.05,50.39,49.54,50.05,201160577
06-Nov-24,48.50,50.58,48.50,50.55,260898059
05-Nov-24,48.80,49.30,48.31,49.07,168339112
04-Nov-24,48.88,49.50,48.80,48.80,173643228
01-Nov-24,48.74,49.02,47.94,48.47,205477369
31-Oct-24,49.10,50.08,48.48,48.48,249652707
30-Oct-24,50.22,50.53,49.08,49.08,209986115
29-Oct-24,49.10,50.65,49.10,50.12,262254855
28-Oct-24,50.01,50.34,48.94,48.94,163895804
25-Oct-24,49.50,50.59,49.15,49.56,214513411
24-Oct-24,49.10,50.03,48.82,49.52,243541302
23-Oct-24,49.63,50.25,49.11,49.15,182063100
22-Oct-24,49.97,50.05,48.62,49.63,248644513
21-Oct-24,48.48,50.25,48.45,49.98,299533386
18-Oct-24,48.38,48.70,47.98,47.98,176373156
17-Oct-24,48.84,48.99,48.10,48.10,196803988
16-Oct-24,46.50,48.79,46.22,48.77,485064062
15-Oct-24,46.45,47.23,45.56,45.69,196937874
14-Oct-24,45.18,46.60,45.17,46.23,253360742
11-Oct-24,46.82,46.99,45.37,45.37,211418744
10-Oct-24,46.00,47.04,45.64,46.75,211086506
09-Oct-24,45.80,46.64,45.72,45.98,206825313
08-Oct-24,45.90,47.05,45.65,45.93,206990317
07-Oct-24,46.25,46.65,45.82,45.86,180940685
04-Oct-24,45.40,46.65,45.32,45.94,252506415
03-Oct-24,46.02,46.67,45.18,45.18,240510941
02-Oct-24,47.96,48.00,46.33,46.33,233247520
01-Oct-24,48.55,48.55,47.13,47.13,183774652
30-Sep-24,48.26,48.57,47.46,47.97,183259691
27-Sep-24,50.45,50.48,48.27,48.27,209116606
26-Sep-24,50.50,50.84,49.85,50.13,185387013
25-Sep-24,50.40,50.74,49.63,50.16,302080967
24-Sep-24,49.60,50.40,49.21,50.01,240104744
23-Sep-24,48.43,49.58,48.16,49.31,191667574
20-Sep-24,47.63,48.85,47.11,48.25,384249704
19-Sep-24,47.75,47.88,46.94,47.49,185730528
18-Sep-24,48.39,48.41,47.33,47.45,233326294
17-Sep-24,49.39,49.96,48.15,48.39,285403838
16-Sep-24,50.75,51.00,48.87,49.18,534183233

*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