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
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
05/08/2019-2,01%-0,3919,0219,3218,8919,3551M10.775
02/08/20190,26%0,0519,4119,2819,1919,4426M5.345
01/08/20190,26%0,0519,3619,3119,2219,5538M7.398
31/07/2019-0,31%-0,0619,3119,4219,1219,4837M7.366
30/07/2019-0,67%-0,1319,3719,5519,3519,5630M6.845
29/07/20190,67%0,1319,5019,4219,3519,5335M5.029
26/07/20190,36%0,0719,3719,3819,2319,5029M6.140
25/07/2019-1,03%-0,2019,3019,5019,0819,5332M6.225
24/07/20190,46%0,0919,5019,4819,4019,6947M7.216
23/07/20190,52%0,1019,4119,3519,2719,5028M5.314
22/07/2019-0,10%-0,0219,3119,3219,1919,4722M3.828
19/07/20190,36%0,0719,3319,2619,2319,4526M5.604
18/07/2019-0,21%-0,0419,2619,3519,2319,4425M5.518
17/07/20190,21%0,0419,3019,3119,1819,4928M5.902
16/07/2019-0,31%-0,0619,2619,3219,1519,3936M6.014
15/07/20190,16%0,0319,3219,3619,2319,4429M4.622
12/07/20190,47%0,0919,2919,3019,0819,3644M7.980
11/07/2019-1,13%-0,2219,2019,4619,0619,6754M9.863
10/07/20190,15%0,0319,4219,5619,4219,7581M18.112
08/07/2019-0,46%-0,0919,3919,5019,2619,5035M7.305
05/07/20190,72%0,1419,4819,4719,2619,5135M8.949
04/07/20190,00%0,0019,3419,5019,3219,5425M7.302
03/07/2019-0,57%-0,1119,3419,2418,9519,4648M8.921
02/07/2019-0,26%-0,0519,4519,4519,2619,5536M7.857
01/07/20190,46%0,0919,5019,4819,3719,5726M5.769
28/06/20192,37%0,4519,4119,1718,8519,4144M9.310
27/06/2019-0,32%-0,0618,9618,7518,7019,1233M7.685
26/06/20190,48%0,0919,0218,9518,8819,2132M5.877
25/06/2019-2,52%-0,4918,9319,4018,9319,5144M10.810
24/06/20191,52%0,2919,4219,2519,1919,6858M10.617
21/06/20192,90%0,5419,1318,7018,6919,3393M14.288
19/06/2019-0,75%-0,1418,5918,8418,4818,8774M15.730
18/06/2019-0,21%-0,0418,7318,8218,6118,9543M10.537
17/06/20190,54%0,1018,7718,8418,7219,0254M11.600
14/06/2019-1,84%-0,3518,6718,9318,6119,0940M5.824
13/06/20192,09%0,3919,0218,6518,5219,1584M16.653
12/06/20190,70%0,1318,6318,4818,3818,7156M11.877
11/06/20190,11%0,0218,5018,5218,4718,8043M11.065
10/06/2019-0,32%-0,0618,4818,4518,3918,7833M7.143
07/06/20190,65%0,1218,5418,4418,3418,6440M9.496
06/06/2019-0,22%-0,0418,4218,7018,3518,7040M8.326
05/06/2019-1,18%-0,2218,4618,8018,3718,8039M7.358
04/06/2019-1,22%-0,2318,6818,9318,6018,9351M11.186
03/06/2019-0,21%-0,0418,9118,9518,6718,9560M11.874
31/05/2019-1,04%-0,2018,9519,0018,8119,0841M8.210
30/05/2019-0,67%-0,1319,1519,3218,9519,4143M8.270
29/05/2019-0,16%-0,0319,2819,2619,0019,4459M12.618
28/05/20192,60%0,4919,3118,9918,6419,3186M11.807
27/05/20191,67%0,3118,8218,5418,4718,9230M5.004
24/05/2019-1,23%-0,2318,5118,7718,4918,9322M4.665
23/05/2019-1,37%-0,2618,7418,9018,5919,0527M5.329
22/05/20190,69%0,1319,0018,9918,8019,2363M13.864


*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