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
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
27/03/2019-1,39%-0,2618,3918,5718,2618,6587M16.820
26/03/20190,54%0,1018,6518,6418,4918,7830M5.883
25/03/2019-0,80%-0,1518,5518,6118,4718,8534M5.939
22/03/2019-2,09%-0,4018,7018,9018,5819,1187M21.203
21/03/2019-0,62%-0,1219,1019,2119,0019,3854M14.375
20/03/2019-1,23%-0,2419,2219,4619,1319,5341M7.107
19/03/2019-1,42%-0,2819,4619,7919,4119,9262M12.743
18/03/2019-0,05%-0,0119,7419,5819,5319,8558M7.876
15/03/20195,11%0,9619,7518,8518,7919,75104M14.706
14/03/2019-0,16%-0,0318,7918,6518,2718,8375M10.158
13/03/2019-0,16%-0,0318,8218,9218,6619,0168M11.774
12/03/2019-1,93%-0,3718,8519,2218,8019,2974M8.838
11/03/2019-0,36%-0,0719,2219,0518,9019,5752M8.580
08/03/20190,94%0,1819,2919,1119,0619,3239M7.362
07/03/2019-0,31%-0,0619,1119,0718,8419,2366M13.185
06/03/20191,11%0,2119,1719,0818,9619,2846M8.780
01/03/2019-0,63%-0,1218,9619,2118,9619,4256M10.691
28/02/2019-1,40%-0,2719,0819,3119,0819,4570M8.242
27/02/2019-1,78%-0,3519,3519,8019,2820,0053M7.538
26/02/20191,55%0,3019,7019,6219,6020,29101M13.198
25/02/2019-0,56%-0,1119,4019,4119,2019,5832M7.614
22/02/20190,10%0,0219,5119,5019,3119,7542M7.363
21/02/20192,04%0,3919,4919,1319,1019,4955M7.149
20/02/2019-0,93%-0,1819,1019,2619,0119,3853M13.110
19/02/20192,06%0,3919,2819,0118,9519,4850M7.419
18/02/2019-2,28%-0,4418,8919,3318,8619,3331M5.280
15/02/20190,16%0,0319,3319,3018,8819,3346M7.710
14/02/20192,82%0,5319,3018,7818,6119,3864M9.504
13/02/20190,75%0,1418,7718,6718,4818,8369M15.996
12/02/2019-0,21%-0,0418,6318,8918,3918,9147M9.714
11/02/2019-1,43%-0,2718,6719,1018,6519,1042M8.553
08/02/20192,93%0,5418,9418,4618,2718,9492M15.943
07/02/2019-3,11%-0,5918,4019,0318,3019,2195M14.799
06/02/2019-3,26%-0,6418,9919,5218,9119,6066M10.248
05/02/20191,03%0,2019,6319,5019,2819,7557M9.399
04/02/20190,83%0,1619,4319,3219,2519,5048M8.376
01/02/2019-0,36%-0,0719,2719,5019,1719,6067M14.797
31/01/2019-0,41%-0,0819,3419,4419,3019,6073M12.575
30/01/20191,36%0,2619,4219,1719,1719,7580M12.235
29/01/2019-0,52%-0,1019,1619,4919,1619,4955M8.685
28/01/2019-2,08%-0,4119,2619,7919,2619,8595M13.981
24/01/20191,08%0,2119,6719,5719,5119,8779M12.563
23/01/2019-0,10%-0,0219,4619,5519,4219,7958M9.624
22/01/2019-3,28%-0,6619,4819,9919,4820,1195M12.893
21/01/20191,46%0,2920,1419,7019,5620,3560M6.746
18/01/2019-3,03%-0,6219,8520,5719,6420,57169M21.791
17/01/2019-4,79%-1,0320,4721,3020,4721,33216M27.162
16/01/2019-1,19%-0,2621,5021,6920,5121,72266M21.078
15/01/20190,65%0,1421,7621,7921,5121,8073M8.893
14/01/20190,42%0,0921,6221,7021,4221,94106M14.138
11/01/20192,57%0,5421,5322,7521,5123,09409M39.157
10/01/2019-1,36%-0,2920,9921,2020,9321,3358M10.898
09/01/2019-0,37%-0,0821,2821,4221,0621,5063M10.075
08/01/20190,61%0,1321,3621,3221,0321,4854M9.976
07/01/20192,07%0,4321,2320,8420,5521,2365M9.485
04/01/2019-5,02%-1,1020,8021,7520,6121,81126M17.265
03/01/20191,67%0,3621,9021,5021,1821,9068M10.425
02/01/2019-0,65%-0,1421,5421,6721,3821,9577M13.818
28/12/20182,99%0,6321,6821,2221,0921,6872M9.828
27/12/2018-1,96%-0,4221,0521,2920,9121,5956M10.651
26/12/20180,00%0,0021,4721,4020,8221,6169M12.047
21/12/20185,50%1,1221,4720,5120,2721,50132M14.745
20/12/2018-2,16%-0,4520,3521,2620,3321,4172M11.076
19/12/2018-3,03%-0,6520,8021,8420,8021,9183M9.960
18/12/20180,94%0,2021,4521,6721,1221,96101M10.056
17/12/20182,51%0,5221,2520,9620,9622,32179M21.775


*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