ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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

empresa: embr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/02/2024-0,18%-0,0422,7322,7722,6623,0896M9.351
22/02/20241,20%0,2722,7722,5422,5123,07160M9.088
21/02/2024-1,19%-0,2722,5022,7322,2822,79111M8.256
20/02/20240,40%0,0922,7722,6422,5023,0474M8.724
19/02/20240,76%0,1722,6822,3222,1922,7342M5.233
16/02/2024-0,84%-0,1922,5122,7722,3922,8766M6.519
15/02/2024-0,48%-0,1122,7022,7722,4423,0068M7.085
14/02/20241,11%0,2522,8122,2222,2022,8186M10.266
09/02/20242,92%0,6422,5621,8921,8922,78199M17.818
08/02/20241,06%0,2321,9221,5421,4521,9684M11.237
07/02/2024-0,64%-0,1421,6921,9221,6322,22133M13.944
06/02/2024-3,83%-0,8721,8322,5221,5522,66328M20.142
05/02/20241,16%0,2622,7022,4722,1622,84122M15.764
02/02/2024-0,13%-0,0322,4422,5821,9922,62133M17.170
01/02/2024-1,36%-0,3122,4722,6921,9622,78181M17.483
31/01/2024-0,39%-0,0922,7822,9622,6723,25150M18.451
30/01/20242,46%0,5522,8722,3022,2422,92106M11.157
29/01/2024-0,36%-0,0822,3222,3121,8622,37130M7.176
26/01/2024-1,41%-0,3222,4022,7222,2622,9261M8.611
25/01/2024-0,04%-0,0122,7222,9222,4222,9254M6.721
24/01/20241,02%0,2322,7322,5622,5623,20129M13.105
23/01/20243,45%0,7522,5021,8521,7722,51143M16.743
22/01/20241,97%0,4221,7521,4221,2821,78108M10.827
19/01/20241,23%0,2621,3321,1020,8221,4893M9.530
18/01/2024-1,03%-0,2221,0721,5020,9521,5040M6.858
17/01/2024-0,28%-0,0621,2921,2721,2121,6062M8.261
16/01/2024-0,33%-0,0721,3521,3321,0421,44144M21.587
15/01/2024-1,29%-0,2821,4221,6321,3621,6835M4.470
12/01/2024-0,91%-0,2021,7021,8021,4521,8570M8.620
11/01/2024-1,88%-0,4221,9022,4321,7422,43174M9.849
10/01/20243,38%0,7322,3221,5821,5222,40308M16.100
09/01/2024-0,42%-0,0921,5921,7021,5021,9454M7.606
08/01/20241,45%0,3121,6821,3921,3921,77102M14.332
05/01/20241,04%0,2221,3721,1721,0221,3793M13.684
04/01/2024-1,90%-0,4121,1521,5420,8621,55168M16.740
03/01/2024-2,09%-0,4621,5621,9921,3322,06234M15.875
02/01/2024-1,65%-0,3722,0222,3921,8522,47128M14.115
28/12/2023-1,19%-0,2722,3922,5322,2422,75581M22.569
27/12/20230,62%0,1422,6622,5122,4622,89155M13.807
26/12/2023-0,97%-0,2222,5222,7422,4322,78105M10.736
22/12/20230,49%0,1122,7422,6222,6122,83125M15.569
21/12/20230,71%0,1622,6322,6222,3922,80202M16.955
20/12/2023-1,19%-0,2722,4722,7422,3622,85188M14.300
19/12/2023-2,74%-0,6422,7423,3722,6723,47437M33.225
18/12/2023-2,05%-0,4923,3823,8523,2524,04234M11.669
15/12/2023-0,13%-0,0323,8724,0023,6324,04182M12.382
14/12/2023-1,89%-0,4623,9024,4523,8124,66146M16.598
13/12/20231,97%0,4724,3623,8923,8924,59176M17.963
12/12/20230,38%0,0923,8923,8523,6224,00105M16.920
11/12/20232,85%0,6623,8023,1423,1123,81156M15.861
08/12/2023-0,43%-0,1023,1423,4122,9423,4887M9.735
07/12/20230,17%0,0423,2423,2122,9823,55108M11.244
06/12/2023-0,09%-0,0223,2023,3423,0423,48169M16.864
05/12/20230,96%0,2223,2223,0022,8623,39171M14.278
04/12/20230,70%0,1623,0022,9622,9223,36207M20.921
01/12/20236,23%1,3422,8421,5521,5422,85357M31.946
30/11/20235,44%1,1121,5020,6120,5421,62281M25.240
29/11/20232,36%0,4720,3920,0919,8920,4496M8.980
28/11/2023-1,73%-0,3519,9220,3019,8520,53111M9.188
27/11/20231,25%0,2520,2720,0919,9920,2745M8.347
24/11/2023-0,50%-0,1020,0219,9619,8020,0736M6.643
23/11/20230,10%0,0220,1220,2719,9120,5081M7.379
22/11/20231,93%0,3820,1019,8419,8420,23148M15.729
21/11/2023-1,25%-0,2519,7220,0219,7220,17110M11.536
20/11/20230,40%0,0819,9719,8719,7720,0879M7.861
17/11/20231,07%0,2119,8919,7519,6619,9378M12.261
16/11/20230,92%0,1819,6819,4919,4920,00185M22.601
14/11/20232,47%0,4719,5019,0519,0519,72244M25.957
13/11/2023-1,14%-0,2219,0319,2518,9719,3372M9.293
10/11/20232,12%0,4019,2518,8918,8919,4098M11.715
09/11/2023-1,15%-0,2218,8519,2118,8219,48136M14.284
08/11/20233,92%0,7219,0718,4018,4019,15145M16.003
07/11/2023-1,45%-0,2718,3518,6218,1418,72121M18.264
06/11/2023-0,21%-0,0418,6218,8818,2618,99115M14.815
03/11/20233,96%0,7118,6618,0918,0718,70152M18.373
01/11/20232,05%0,3617,9517,5817,5817,9865M11.014
31/10/20231,21%0,2117,5917,3817,2617,6837M5.702
30/10/20230,06%0,0117,3817,4517,1517,5373M11.433
27/10/2023-3,23%-0,5817,3718,0517,3718,29162M14.279
26/10/20231,70%0,3017,9517,7617,6918,0383M10.880
25/10/2023-0,79%-0,1417,6517,7917,6017,9691M12.573
24/10/2023-0,61%-0,1117,7918,0417,7218,10123M10.913
23/10/20230,85%0,1517,9017,6717,3918,0685M12.067
20/10/2023-0,45%-0,0817,7517,7217,4117,92168M21.377
19/10/20230,00%0,0017,8317,8417,6418,05142M13.820
18/10/20230,79%0,1417,8317,5217,3618,03156M18.506
17/10/20230,57%0,1017,6917,5217,4217,9568M11.777
16/10/20233,41%0,5817,5917,3717,2917,73119M15.152
13/10/2023-2,63%-0,4617,0117,3816,9417,4888M12.617
11/10/20230,46%0,0817,4717,4417,3417,5864M6.538
10/10/20233,51%0,5917,3916,8816,8317,5192M11.384
09/10/20230,48%0,0816,8016,7116,4516,8067M12.269
06/10/20230,30%0,0516,7216,5516,2216,9081M13.886
05/10/2023-0,24%-0,0416,6716,7116,4717,0963M11.499
04/10/2023-1,24%-0,2116,7116,9916,7116,9977M10.747
03/10/2023-1,34%-0,2316,9216,9816,8317,1989M12.429
02/10/2023-0,41%-0,0717,1517,1817,1017,3345M5.530
29/09/20230,41%0,0717,2217,3917,1817,5082M10.565
28/09/20231,18%0,2017,1516,8916,7317,2373M10.141
27/09/2023-0,99%-0,1716,9517,1516,5517,28107M15.405
26/09/20230,12%0,0217,1217,1117,0017,45110M12.566
25/09/2023-2,56%-0,4517,1017,5517,1017,57109M15.438
22/09/2023-0,06%-0,0117,5517,5717,4517,67117M12.232
21/09/2023-2,01%-0,3617,5617,7817,3917,80169M15.464
20/09/20232,11%0,3717,9217,8017,6418,18114M11.967
19/09/2023-2,23%-0,4017,5518,0817,5018,11106M8.971
18/09/20231,30%0,2317,9517,9317,7118,0492M8.113
15/09/2023-0,39%-0,0717,7217,9517,7218,13130M8.724
14/09/2023-2,63%-0,4817,7918,4317,6618,43160M13.572
13/09/20230,88%0,1618,2718,1118,0118,49102M15.519
12/09/2023-1,15%-0,2118,1118,3218,1118,5785M9.925
11/09/2023-0,65%-0,1218,3218,5517,9618,58142M13.472
08/09/2023-5,00%-0,9718,4419,3718,3419,39150M12.938
06/09/2023-0,15%-0,0319,4119,5619,2819,91113M9.809
05/09/2023-2,70%-0,5419,4419,9719,2519,97159M13.709
04/09/20230,91%0,1819,9819,8719,8420,1780M6.541
01/09/20231,59%0,3119,8019,5919,4019,81111M11.217
31/08/20230,88%0,1719,4919,2219,0719,52129M18.252
30/08/20231,42%0,2719,3219,1819,1419,59115M14.607
29/08/20230,16%0,0319,0519,1019,0119,50153M16.334
28/08/20232,87%0,5319,0218,5018,5019,0288M10.488
25/08/2023-1,12%-0,2118,4918,6418,3618,7891M12.982
24/08/2023-3,41%-0,6618,7019,4018,6719,48165M17.837
23/08/20231,20%0,2319,3619,1119,0819,69211M18.563
22/08/20232,14%0,4019,1318,8018,6719,20133M13.650
21/08/20230,21%0,0418,7318,6518,3618,7496M11.433
18/08/20231,58%0,2918,6918,4418,3918,75151M12.446
17/08/20231,04%0,1918,4018,2417,8318,42121M15.426
16/08/2023-0,05%-0,0118,2118,1017,6618,34115M15.357
15/08/20230,00%0,0018,2218,2617,9018,4296M12.561
14/08/2023-1,30%-0,2418,2218,6917,5119,52372M38.595
11/08/20232,38%0,4318,4618,0317,9618,46101M9.648
10/08/20230,00%0,0018,0318,1217,9018,3270M7.707
09/08/2023--18,0318,0117,7118,0962M10.975


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito