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
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	-5,30%	-2,75	49,18	50,75	48,87	51,00	534M	35.563
13/09/2024	1,92%	0,98	51,93	50,81	50,81	51,93	374M	28.238
12/09/2024	2,31%	1,15	50,95	49,49	48,52	50,99	410M	29.775
11/09/2024	2,47%	1,20	49,80	48,75	47,86	49,80	332M	27.286
10/09/2024	1,17%	0,56	48,60	47,87	47,23	48,67	298M	19.763
09/09/2024	0,44%	0,21	48,04	48,10	47,22	48,29	468M	17.895
06/09/2024	-3,94%	-1,96	47,83	49,90	46,51	50,10	590M	47.739
05/09/2024	1,38%	0,68	49,79	49,25	48,94	49,99	292M	23.455
04/09/2024	5,79%	2,69	49,11	46,75	46,75	49,72	645M	43.779
03/09/2024	1,78%	0,81	46,42	45,94	44,85	46,67	468M	45.146
02/09/2024	-2,61%	-1,22	45,61	46,83	45,61	47,07	259M	24.664
30/08/2024	1,06%	0,49	46,83	46,31	45,91	47,44	3.657M	40.471
29/08/2024	-0,49%	-0,23	46,34	46,50	46,07	46,94	246M	21.790
28/08/2024	1,93%	0,88	46,57	45,66	45,60	46,94	332M	28.242
27/08/2024	-1,25%	-0,58	45,69	46,16	45,53	46,42	157M	11.725
26/08/2024	0,52%	0,24	46,27	46,16	45,72	46,49	154M	15.081
23/08/2024	0,07%	0,03	46,03	46,20	45,98	46,70	248M	24.163
22/08/2024	2,15%	0,97	46,00	45,45	45,35	46,14	280M	24.945
21/08/2024	1,05%	0,47	45,03	44,33	44,32	45,44	189M	19.835
20/08/2024	1,32%	0,58	44,56	44,15	43,91	44,85	185M	17.458
19/08/2024	-1,04%	-0,46	43,98	44,98	43,41	44,98	220M	24.876
16/08/2024	-0,83%	-0,37	44,44	44,87	44,03	44,99	270M	23.527
15/08/2024	1,98%	0,87	44,81	44,13	43,95	45,10	273M	30.485
14/08/2024	0,09%	0,04	43,94	44,03	43,90	44,46	248M	26.539
13/08/2024	0,92%	0,40	43,90	44,19	43,80	45,56	326M	29.997
12/08/2024	0,58%	0,25	43,50	43,25	42,63	44,44	277M	25.454
09/08/2024	3,12%	1,31	43,25	42,37	41,21	43,26	448M	50.048
08/08/2024	9,99%	3,81	41,94	39,89	39,00	42,22	685M	52.012
07/08/2024	-0,70%	-0,27	38,13	38,70	37,80	38,80	230M	20.653
06/08/2024	-0,85%	-0,33	38,40	38,51	38,00	39,18	349M	30.672
05/08/2024	-1,32%	-0,52	38,73	37,80	37,42	39,40	363M	28.943
02/08/2024	-6,59%	-2,77	39,25	42,03	38,82	42,29	434M	32.888
01/08/2024	-4,09%	-1,79	42,02	43,87	41,70	44,09	279M	22.713
31/07/2024	2,24%	0,96	43,81	42,95	42,65	44,22	325M	26.825
30/07/2024	4,26%	1,75	42,85	41,01	41,01	43,39	377M	27.881
29/07/2024	-1,01%	-0,42	41,10	41,49	40,54	41,73	159M	16.705
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	-	-	36,89	34,34	34,15	36,96	461M	30.979

Date,Open,High,Low,Close,Volume
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
13-Sep-24,50.81,51.93,50.81,51.93,374337618
12-Sep-24,49.49,50.99,48.52,50.95,409775139
11-Sep-24,48.75,49.80,47.86,49.80,332389367
10-Sep-24,47.87,48.67,47.23,48.60,298060730
09-Sep-24,48.10,48.29,47.22,48.04,468079537
06-Sep-24,49.90,50.10,46.51,47.83,589676041
05-Sep-24,49.25,49.99,48.94,49.79,291870460
04-Sep-24,46.75,49.72,46.75,49.11,644750464
03-Sep-24,45.94,46.67,44.85,46.42,467760640
02-Sep-24,46.83,47.07,45.61,45.61,259360211
30-Aug-24,46.31,47.44,45.91,46.83,3657041939
29-Aug-24,46.50,46.94,46.07,46.34,246066441
28-Aug-24,45.66,46.94,45.60,46.57,332255977
27-Aug-24,46.16,46.42,45.53,45.69,156672890
26-Aug-24,46.16,46.49,45.72,46.27,154000662
23-Aug-24,46.20,46.70,45.98,46.03,248314388
22-Aug-24,45.45,46.14,45.35,46.00,280314153
21-Aug-24,44.33,45.44,44.32,45.03,189390765
20-Aug-24,44.15,44.85,43.91,44.56,184847882
19-Aug-24,44.98,44.98,43.41,43.98,220457451
16-Aug-24,44.87,44.99,44.03,44.44,269589110
15-Aug-24,44.13,45.10,43.95,44.81,273285579
14-Aug-24,44.03,44.46,43.90,43.94,247854145
13-Aug-24,44.19,45.56,43.80,43.90,325982846
12-Aug-24,43.25,44.44,42.63,43.50,277116218
09-Aug-24,42.37,43.26,41.21,43.25,447571714
08-Aug-24,39.89,42.22,39.00,41.94,685226683
07-Aug-24,38.70,38.80,37.80,38.13,230195972
06-Aug-24,38.51,39.18,38.00,38.40,348955205
05-Aug-24,37.80,39.40,37.42,38.73,362739734
02-Aug-24,42.03,42.29,38.82,39.25,434334806
01-Aug-24,43.87,44.09,41.70,42.02,279231225
31-Jul-24,42.95,44.22,42.65,43.81,324818811
30-Jul-24,41.01,43.39,41.01,42.85,377370805
29-Jul-24,41.49,41.73,40.54,41.10,159273213
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

*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