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
14/02/2020-3,18%-0,6118,5619,0518,5619,1843M8.616
13/02/20200,21%0,0419,1718,6618,6119,1756M10.951
12/02/20201,00%0,1919,1318,9718,7919,3382M14.558
11/02/20202,32%0,4318,9418,7018,4518,9443M8.283
10/02/20200,65%0,1218,5118,4018,2418,8549M6.765
07/02/2020-1,39%-0,2618,3918,5318,2318,6248M8.140
06/02/20201,30%0,2418,6518,5818,4118,7458M11.397
05/02/20200,88%0,1618,4118,4118,3218,7476M14.690
04/02/20201,16%0,2118,2518,1318,0618,3748M10.134
03/02/2020-0,55%-0,1018,0418,0717,9818,4157M11.435
31/01/20200,22%0,0418,1418,1017,8018,2462M13.943
30/01/2020-0,44%-0,0818,1018,1017,7318,1748M9.058
29/01/2020-0,11%-0,0218,1818,2418,1518,4450M8.530
28/01/20200,33%0,0618,2018,6118,2018,7843M8.101
27/01/2020-2,21%-0,4118,1418,4018,1118,4044M10.710
24/01/2020-2,32%-0,4418,5518,9918,5519,0537M8.219
23/01/2020-1,09%-0,2118,9919,2318,7319,2341M10.021
22/01/20201,43%0,2719,2019,0218,8319,2552M9.250
21/01/2020-2,37%-0,4618,9319,3318,9019,4142M9.412
20/01/2020-0,82%-0,1619,3919,6019,2419,6019M2.771
17/01/2020-0,51%-0,1019,5519,7319,4619,7735M5.965
16/01/2020-1,75%-0,3519,6520,1119,5720,1145M9.869
15/01/2020-1,82%-0,3720,0020,2719,7920,3160M14.667
14/01/2020-0,44%-0,0920,3720,4720,1520,4751M10.764
13/01/20201,74%0,3520,4620,1120,0820,5349M12.435
10/01/2020-0,40%-0,0820,1120,2920,0620,3242M9.497
09/01/2020-0,69%-0,1420,1920,3220,0120,4365M13.529
08/01/2020-0,83%-0,1720,3320,5020,2920,5937M8.742
07/01/20200,59%0,1220,5020,4220,0720,5773M14.230
06/01/2020-0,15%-0,0320,3820,4320,1420,5968M14.883
03/01/20201,04%0,2120,4120,1019,9920,4770M11.976
02/01/20202,38%0,4720,2019,9519,9520,3066M16.711
30/12/20190,05%0,0119,7319,7219,6119,9227M5.343
27/12/20190,00%0,0019,7219,7219,6219,9032M7.199
26/12/2019-0,05%-0,0119,7219,7319,5319,8239M9.186
23/12/20190,41%0,0819,7319,6519,4119,8863M16.109
20/12/20191,87%0,3619,6519,3019,0519,6692M7.697
19/12/2019-0,67%-0,1319,2919,3919,1219,4054M6.648
18/12/20191,36%0,2619,4219,0718,9019,42101M8.044
17/12/20191,05%0,2019,1618,9518,8919,2445M8.170
16/12/2019-0,37%-0,0718,9619,0418,9019,1536M7.329
13/12/20191,12%0,2119,0318,8718,7619,0528M8.519
12/12/20191,35%0,2518,8218,5818,5018,9230M6.695
11/12/20190,76%0,1418,5718,4518,2718,7443M6.811
10/12/2019-0,38%-0,0718,4318,5518,2718,5526M4.661
09/12/2019-0,32%-0,0618,5018,5518,3518,7528M5.033
06/12/20190,81%0,1518,5618,4918,4218,6423M6.398
05/12/20190,16%0,0318,4118,3118,2118,5726M6.577
04/12/2019-0,65%-0,1218,3818,4918,3518,5341M7.531
03/12/20190,27%0,0518,5018,4318,1618,5031M6.273
02/12/20192,50%0,4518,4518,1218,0418,4955M11.337
29/11/20190,39%0,0718,0017,9617,8818,1943M6.855
28/11/2019-0,28%-0,0517,9317,9317,8818,0222M3.078
27/11/20190,28%0,0517,9818,0017,7718,0544M8.294
26/11/2019-0,50%-0,0917,9317,9617,7418,1584M13.168
25/11/2019-0,50%-0,0918,0218,1017,8418,1754M10.586
22/11/20192,90%0,5118,1117,5917,5518,1170M14.658
21/11/20191,15%0,2017,6017,3517,2117,6783M16.215
19/11/20190,29%0,0517,4017,4217,3217,5322M5.134
18/11/20190,35%0,0617,3517,5817,2617,5832M5.635
14/11/2019-0,46%-0,0817,2917,3617,2917,5933M6.371
13/11/20191,05%0,1817,3717,0316,9217,4869M13.159
12/11/2019-3,43%-0,6117,1917,5016,6117,52131M20.606
11/11/2019-1,55%-0,2817,8017,9117,7118,0055M9.904
08/11/2019-1,15%-0,2118,0818,2017,8818,3148M8.175
07/11/20191,33%0,2418,2918,0518,0418,3737M5.054
06/11/2019-0,77%-0,1418,0518,2018,0518,4031M8.718
05/11/20191,00%0,1818,1918,0417,9818,3236M7.203
04/11/20191,64%0,2918,0117,7317,6618,0225M5.080
01/11/20191,08%0,1917,7217,5917,4017,8330M7.143
31/10/2019-0,68%-0,1217,5317,6117,3517,7145M8.056
30/10/2019-0,79%-0,1417,6517,7017,5817,7834M7.089
29/10/2019-0,22%-0,0417,7917,8017,6717,8927M5.213
28/10/20190,56%0,1017,8317,7317,6717,9922M4.220
25/10/2019-1,45%-0,2617,7318,1117,7118,1132M7.616
24/10/20190,67%0,1217,9917,7817,6918,0941M8.868
23/10/2019-0,45%-0,0817,8717,9617,6917,9855M11.246
22/10/20190,39%0,0717,9518,1017,7618,1280M11.437
21/10/20192,00%0,3517,8817,5917,4217,8944M7.513
18/10/2019-0,62%-0,1117,5317,5917,5017,6830M6.104
17/10/20191,09%0,1917,6417,4517,3517,6932M6.750
16/10/2019-0,29%-0,0517,4517,4017,2517,5531M7.370
15/10/20190,86%0,1517,5017,4117,3917,6230M5.618
14/10/20190,46%0,0817,3517,3317,2217,4027M5.534
11/10/20191,29%0,2217,2717,2017,1017,4048M10.750
10/10/2019-0,29%-0,0517,0517,1116,9317,2225M5.258
09/10/20190,53%0,0917,1017,1016,9017,2936M6.744
08/10/2019-1,90%-0,3317,0117,3816,9717,4754M8.984
07/10/2019-2,14%-0,3817,3417,7017,3417,7037M7.365
04/10/2019-1,28%-0,2317,7217,9017,6617,9237M8.603
03/10/20192,75%0,4817,9517,4717,1117,9893M13.402
02/10/2019-2,07%-0,3717,4717,7617,4417,7955M10.145
01/10/2019-0,39%-0,0717,8417,9017,7018,1945M8.707
30/09/2019-1,21%-0,2217,9118,1517,8918,1748M10.290
27/09/2019-0,49%-0,0918,1318,2517,9918,2826M5.055
26/09/2019-2,15%-0,4018,2218,5418,0318,6353M8.406
25/09/20190,87%0,1618,6218,4718,4118,6935M5.565
24/09/2019-3,45%-0,6618,4619,1218,3919,1360M10.608
23/09/2019-2,05%-0,4019,1219,3018,9519,3940M7.474
20/09/20190,15%0,0319,5219,5019,3919,60102M11.765
19/09/2019-0,05%-0,0119,4919,4919,4519,6557M9.962
18/09/20191,04%0,2019,5019,2619,2519,5029M5.694
17/09/2019-0,67%-0,1319,3019,3019,2119,5335M10.126
16/09/2019-0,21%-0,0419,4319,5019,2219,5039M7.568
13/09/20190,05%0,0119,4719,4919,3219,5554M10.850
12/09/20194,40%0,8219,4618,8418,7619,6090M13.947
11/09/2019-1,11%-0,2118,6418,8918,5518,9044M7.461
10/09/20192,95%0,5418,8518,3918,3618,9650M10.255
09/09/20191,67%0,3018,3118,0518,0118,3828M6.217
06/09/2019-2,12%-0,3918,0118,4918,0118,5938M8.131
05/09/20191,94%0,3518,4018,1218,0318,5045M8.183
04/09/20190,95%0,1718,0517,9517,9118,1627M6.481
03/09/20190,96%0,1717,8817,8017,6517,9848M12.033
02/09/2019-1,34%-0,2417,7118,0017,7118,1016M3.620
30/08/2019-0,33%-0,0617,9518,0917,8918,1474M6.847
29/08/20191,64%0,2918,0117,7117,6218,1241M8.551
28/08/20190,97%0,1717,7217,4717,3617,8933M7.632
27/08/2019-0,62%-0,1117,5517,5817,3917,6884M16.639
26/08/2019-1,06%-0,1917,6617,9317,4417,9354M12.104
23/08/2019-1,65%-0,3017,8518,1217,6018,2984M15.474
22/08/20190,06%0,0118,1518,1918,0518,2829M5.888
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--19,0219,3218,8919,3551M10.775


*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