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
18/04/2024	-0,34%	-0,11	31,83	31,90	31,52	32,20	171M	16.386
17/04/2024	0,57%	0,18	31,94	32,06	31,71	32,44	145M	18.444
16/04/2024	1,08%	0,34	31,76	31,20	30,81	31,90	235M	25.110
15/04/2024	-1,07%	-0,34	31,42	31,80	31,20	32,48	327M	24.135
12/04/2024	-2,64%	-0,86	31,76	32,25	31,62	32,56	135M	13.444
11/04/2024	-0,67%	-0,22	32,62	32,73	31,94	32,80	112M	13.473
10/04/2024	0,89%	0,29	32,84	32,35	32,30	32,96	172M	16.058
09/04/2024	0,18%	0,06	32,55	32,51	31,95	32,68	116M	13.573
08/04/2024	0,34%	0,11	32,49	32,30	31,86	32,62	138M	13.668
05/04/2024	-0,61%	-0,20	32,38	32,72	32,15	32,79	177M	11.776
04/04/2024	-1,57%	-0,52	32,58	33,18	32,49	33,83	157M	15.935

03/04/2024	1,07%	0,35	33,10	32,77	32,32	33,25	166M	15.615
02/04/2024	1,11%	0,36	32,75	32,47	32,07	33,06	215M	18.136
01/04/2024	-2,76%	-0,92	32,39	33,51	32,29	33,60	201M	18.725
28/03/2024	0,48%	0,16	33,31	33,12	32,99	33,91	228M	22.168
27/03/2024	-0,45%	-0,15	33,15	33,43	32,95	33,43	161M	14.052
26/03/2024	-0,66%	-0,22	33,30	33,04	32,80	33,64	261M	26.463
25/03/2024	0,51%	0,17	33,52	33,35	32,72	33,77	375M	33.194
22/03/2024	7,93%	2,45	33,35	31,20	31,16	33,65	796M	44.042
21/03/2024	-2,46%	-0,78	30,90	31,80	30,64	31,80	280M	17.790
20/03/2024	0,35%	0,11	31,68	31,57	31,08	32,10	298M	22.641
19/03/2024	6,55%	1,94	31,57	29,63	29,60	31,63	523M	30.468
18/03/2024	1,82%	0,53	29,63	29,73	27,66	30,00	521M	33.977
15/03/2024	-0,92%	-0,27	29,10	29,53	29,03	29,80	370M	22.311
14/03/2024	10,21%	2,72	29,37	27,35	27,35	29,46	687M	55.101
13/03/2024	0,64%	0,17	26,65	26,28	26,27	27,08	217M	15.556
12/03/2024	-0,56%	-0,15	26,48	26,73	25,91	26,73	130M	11.260
11/03/2024	-0,78%	-0,21	26,63	26,79	26,09	26,96	95M	10.455
08/03/2024	1,51%	0,40	26,84	26,31	26,30	27,26	121M	8.637
07/03/2024	-1,20%	-0,32	26,44	26,70	26,13	27,10	169M	12.008
06/03/2024	-0,15%	-0,04	26,76	26,88	26,03	27,06	195M	12.547
05/03/2024	-0,74%	-0,20	26,80	27,24	26,73	27,30	275M	17.655
04/03/2024	4,33%	1,12	27,00	25,98	25,80	27,10	553M	24.360
01/03/2024	5,94%	1,45	25,88	24,93	24,72	25,93	400M	36.613
29/02/2024	2,05%	0,49	24,43	23,93	23,71	24,43	147M	11.252
28/02/2024	2,09%	0,49	23,94	23,38	23,33	24,12	201M	12.117
27/02/2024	2,67%	0,61	23,45	22,93	22,88	23,95	179M	15.845
26/02/2024	0,48%	0,11	22,84	22,67	22,60	23,13	108M	5.723
23/02/2024	-0,18%	-0,04	22,73	22,77	22,66	23,08	96M	9.351
22/02/2024	1,20%	0,27	22,77	22,54	22,51	23,07	160M	9.088
21/02/2024	-1,19%	-0,27	22,50	22,73	22,28	22,79	111M	8.256
20/02/2024	0,40%	0,09	22,77	22,64	22,50	23,04	74M	8.724
19/02/2024	0,76%	0,17	22,68	22,32	22,19	22,73	42M	5.233
16/02/2024	-0,84%	-0,19	22,51	22,77	22,39	22,87	66M	6.519
15/02/2024	-0,48%	-0,11	22,70	22,77	22,44	23,00	68M	7.085
14/02/2024	1,11%	0,25	22,81	22,22	22,20	22,81	86M	10.266
09/02/2024	2,92%	0,64	22,56	21,89	21,89	22,78	199M	17.818
08/02/2024	1,06%	0,23	21,92	21,54	21,45	21,96	84M	11.237
07/02/2024	-0,64%	-0,14	21,69	21,92	21,63	22,22	133M	13.944
06/02/2024	-3,83%	-0,87	21,83	22,52	21,55	22,66	328M	20.142
05/02/2024	1,16%	0,26	22,70	22,47	22,16	22,84	122M	15.764
02/02/2024	-0,13%	-0,03	22,44	22,58	21,99	22,62	133M	17.170
01/02/2024	-1,36%	-0,31	22,47	22,69	21,96	22,78	181M	17.483
31/01/2024	-0,39%	-0,09	22,78	22,96	22,67	23,25	150M	18.451
30/01/2024	2,46%	0,55	22,87	22,30	22,24	22,92	106M	11.157
29/01/2024	-0,36%	-0,08	22,32	22,31	21,86	22,37	130M	7.176
26/01/2024	-1,41%	-0,32	22,40	22,72	22,26	22,92	61M	8.611
25/01/2024	-0,04%	-0,01	22,72	22,92	22,42	22,92	54M	6.721
24/01/2024	1,02%	0,23	22,73	22,56	22,56	23,20	129M	13.105
23/01/2024	3,45%	0,75	22,50	21,85	21,77	22,51	143M	16.743
22/01/2024	1,97%	0,42	21,75	21,42	21,28	21,78	108M	10.827
19/01/2024	1,23%	0,26	21,33	21,10	20,82	21,48	93M	9.530
18/01/2024	-1,03%	-0,22	21,07	21,50	20,95	21,50	40M	6.858
17/01/2024	-0,28%	-0,06	21,29	21,27	21,21	21,60	62M	8.261
16/01/2024	-0,33%	-0,07	21,35	21,33	21,04	21,44	144M	21.587
15/01/2024	-1,29%	-0,28	21,42	21,63	21,36	21,68	35M	4.470
12/01/2024	-0,91%	-0,20	21,70	21,80	21,45	21,85	70M	8.620
11/01/2024	-1,88%	-0,42	21,90	22,43	21,74	22,43	174M	9.849
10/01/2024	3,38%	0,73	22,32	21,58	21,52	22,40	308M	16.100
09/01/2024	-0,42%	-0,09	21,59	21,70	21,50	21,94	54M	7.606
08/01/2024	1,45%	0,31	21,68	21,39	21,39	21,77	102M	14.332
05/01/2024	1,04%	0,22	21,37	21,17	21,02	21,37	93M	13.684
04/01/2024	-1,90%	-0,41	21,15	21,54	20,86	21,55	168M	16.740
03/01/2024	-2,09%	-0,46	21,56	21,99	21,33	22,06	234M	15.875
02/01/2024	-1,65%	-0,37	22,02	22,39	21,85	22,47	128M	14.115
28/12/2023	-1,19%	-0,27	22,39	22,53	22,24	22,75	581M	22.569
27/12/2023	0,62%	0,14	22,66	22,51	22,46	22,89	155M	13.807
26/12/2023	-0,97%	-0,22	22,52	22,74	22,43	22,78	105M	10.736
22/12/2023	0,49%	0,11	22,74	22,62	22,61	22,83	125M	15.569
21/12/2023	0,71%	0,16	22,63	22,62	22,39	22,80	202M	16.955
20/12/2023	-1,19%	-0,27	22,47	22,74	22,36	22,85	188M	14.300
19/12/2023	-2,74%	-0,64	22,74	23,37	22,67	23,47	437M	33.225
18/12/2023	-2,05%	-0,49	23,38	23,85	23,25	24,04	234M	11.669
15/12/2023	-0,13%	-0,03	23,87	24,00	23,63	24,04	182M	12.382
14/12/2023	-1,89%	-0,46	23,90	24,45	23,81	24,66	146M	16.598
13/12/2023	1,97%	0,47	24,36	23,89	23,89	24,59	176M	17.963
12/12/2023	0,38%	0,09	23,89	23,85	23,62	24,00	105M	16.920
11/12/2023	2,85%	0,66	23,80	23,14	23,11	23,81	156M	15.861
08/12/2023	-0,43%	-0,10	23,14	23,41	22,94	23,48	87M	9.735
07/12/2023	0,17%	0,04	23,24	23,21	22,98	23,55	108M	11.244
06/12/2023	-0,09%	-0,02	23,20	23,34	23,04	23,48	169M	16.864
05/12/2023	0,96%	0,22	23,22	23,00	22,86	23,39	171M	14.278
04/12/2023	0,70%	0,16	23,00	22,96	22,92	23,36	207M	20.921
01/12/2023	6,23%	1,34	22,84	21,55	21,54	22,85	357M	31.946
30/11/2023	5,44%	1,11	21,50	20,61	20,54	21,62	281M	25.240
29/11/2023	2,36%	0,47	20,39	20,09	19,89	20,44	96M	8.980
28/11/2023	-1,73%	-0,35	19,92	20,30	19,85	20,53	111M	9.188
27/11/2023	1,25%	0,25	20,27	20,09	19,99	20,27	45M	8.347
24/11/2023	-0,50%	-0,10	20,02	19,96	19,80	20,07	36M	6.643
23/11/2023	0,10%	0,02	20,12	20,27	19,91	20,50	81M	7.379
22/11/2023	1,93%	0,38	20,10	19,84	19,84	20,23	148M	15.729
21/11/2023	-1,25%	-0,25	19,72	20,02	19,72	20,17	110M	11.536
20/11/2023	0,40%	0,08	19,97	19,87	19,77	20,08	79M	7.861
17/11/2023	1,07%	0,21	19,89	19,75	19,66	19,93	78M	12.261
16/11/2023	0,92%	0,18	19,68	19,49	19,49	20,00	185M	22.601
14/11/2023	2,47%	0,47	19,50	19,05	19,05	19,72	244M	25.957
13/11/2023	-1,14%	-0,22	19,03	19,25	18,97	19,33	72M	9.293
10/11/2023	2,12%	0,40	19,25	18,89	18,89	19,40	98M	11.715
09/11/2023	-1,15%	-0,22	18,85	19,21	18,82	19,48	136M	14.284
08/11/2023	3,92%	0,72	19,07	18,40	18,40	19,15	145M	16.003
07/11/2023	-1,45%	-0,27	18,35	18,62	18,14	18,72	121M	18.264
06/11/2023	-0,21%	-0,04	18,62	18,88	18,26	18,99	115M	14.815
03/11/2023	3,96%	0,71	18,66	18,09	18,07	18,70	152M	18.373
01/11/2023	2,05%	0,36	17,95	17,58	17,58	17,98	65M	11.014
31/10/2023	1,21%	0,21	17,59	17,38	17,26	17,68	37M	5.702
30/10/2023	0,06%	0,01	17,38	17,45	17,15	17,53	73M	11.433
27/10/2023	-3,23%	-0,58	17,37	18,05	17,37	18,29	162M	14.279
26/10/2023	1,70%	0,30	17,95	17,76	17,69	18,03	83M	10.880
25/10/2023	-0,79%	-0,14	17,65	17,79	17,60	17,96	91M	12.573
24/10/2023	-0,61%	-0,11	17,79	18,04	17,72	18,10	123M	10.913
23/10/2023	0,85%	0,15	17,90	17,67	17,39	18,06	85M	12.067
20/10/2023	-0,45%	-0,08	17,75	17,72	17,41	17,92	168M	21.377
19/10/2023	0,00%	0,00	17,83	17,84	17,64	18,05	142M	13.820
18/10/2023	0,79%	0,14	17,83	17,52	17,36	18,03	156M	18.506
17/10/2023	0,57%	0,10	17,69	17,52	17,42	17,95	68M	11.777
16/10/2023	3,41%	0,58	17,59	17,37	17,29	17,73	119M	15.152
13/10/2023	-2,63%	-0,46	17,01	17,38	16,94	17,48	88M	12.617
11/10/2023	0,46%	0,08	17,47	17,44	17,34	17,58	64M	6.538
10/10/2023	3,51%	0,59	17,39	16,88	16,83	17,51	92M	11.384
09/10/2023	0,48%	0,08	16,80	16,71	16,45	16,80	67M	12.269
06/10/2023	0,30%	0,05	16,72	16,55	16,22	16,90	81M	13.886
05/10/2023	-0,24%	-0,04	16,67	16,71	16,47	17,09	63M	11.499
04/10/2023	-1,24%	-0,21	16,71	16,99	16,71	16,99	77M	10.747
03/10/2023	-	-	16,92	16,98	16,83	17,19	89M	12.429

Date,Open,High,Low,Close,Volume
18-Apr-24,31.90,32.20,31.52,31.83,170836855
17-Apr-24,32.06,32.44,31.71,31.94,145386494
16-Apr-24,31.20,31.90,30.81,31.76,234889411
15-Apr-24,31.80,32.48,31.20,31.42,327308711
12-Apr-24,32.25,32.56,31.62,31.76,135445513
11-Apr-24,32.73,32.80,31.94,32.62,112219641
10-Apr-24,32.35,32.96,32.30,32.84,172244295
09-Apr-24,32.51,32.68,31.95,32.55,115719087
08-Apr-24,32.30,32.62,31.86,32.49,138424581
05-Apr-24,32.72,32.79,32.15,32.38,176638922
04-Apr-24,33.18,33.83,32.49,32.58,157139060
03-Apr-24,32.77,33.25,32.32,33.10,165613622
02-Apr-24,32.47,33.06,32.07,32.75,215115467
01-Apr-24,33.51,33.60,32.29,32.39,201412966
28-Mar-24,33.12,33.91,32.99,33.31,227518648
27-Mar-24,33.43,33.43,32.95,33.15,160910369
26-Mar-24,33.04,33.64,32.80,33.30,260896325
25-Mar-24,33.35,33.77,32.72,33.52,375201924
22-Mar-24,31.20,33.65,31.16,33.35,795588225
21-Mar-24,31.80,31.80,30.64,30.90,279597518
20-Mar-24,31.57,32.10,31.08,31.68,298292290
19-Mar-24,29.63,31.63,29.60,31.57,523428870
18-Mar-24,29.73,30.00,27.66,29.63,520754497
15-Mar-24,29.53,29.80,29.03,29.10,370040982
14-Mar-24,27.35,29.46,27.35,29.37,687298849
13-Mar-24,26.28,27.08,26.27,26.65,216557183
12-Mar-24,26.73,26.73,25.91,26.48,129983250
11-Mar-24,26.79,26.96,26.09,26.63,94668063
08-Mar-24,26.31,27.26,26.30,26.84,120952104
07-Mar-24,26.70,27.10,26.13,26.44,169176513
06-Mar-24,26.88,27.06,26.03,26.76,195326381
05-Mar-24,27.24,27.30,26.73,26.80,275199269
04-Mar-24,25.98,27.10,25.80,27.00,553275271
01-Mar-24,24.93,25.93,24.72,25.88,400385832
29-Feb-24,23.93,24.43,23.71,24.43,147191710
28-Feb-24,23.38,24.12,23.33,23.94,200607638
27-Feb-24,22.93,23.95,22.88,23.45,178590097
26-Feb-24,22.67,23.13,22.60,22.84,107501001
23-Feb-24,22.77,23.08,22.66,22.73,95616111
22-Feb-24,22.54,23.07,22.51,22.77,160037759
21-Feb-24,22.73,22.79,22.28,22.50,110525892
20-Feb-24,22.64,23.04,22.50,22.77,74436168
19-Feb-24,22.32,22.73,22.19,22.68,41972067
16-Feb-24,22.77,22.87,22.39,22.51,66324354
15-Feb-24,22.77,23.00,22.44,22.70,67823268
14-Feb-24,22.22,22.81,22.20,22.81,86399677
09-Feb-24,21.89,22.78,21.89,22.56,199117723
08-Feb-24,21.54,21.96,21.45,21.92,83972383
07-Feb-24,21.92,22.22,21.63,21.69,132901855
06-Feb-24,22.52,22.66,21.55,21.83,328035507
05-Feb-24,22.47,22.84,22.16,22.70,121698608
02-Feb-24,22.58,22.62,21.99,22.44,132760169
01-Feb-24,22.69,22.78,21.96,22.47,181040054
31-Jan-24,22.96,23.25,22.67,22.78,149819083
30-Jan-24,22.30,22.92,22.24,22.87,105820245
29-Jan-24,22.31,22.37,21.86,22.32,129840352
26-Jan-24,22.72,22.92,22.26,22.40,60860062
25-Jan-24,22.92,22.92,22.42,22.72,54097053
24-Jan-24,22.56,23.20,22.56,22.73,129228921
23-Jan-24,21.85,22.51,21.77,22.50,142951381
22-Jan-24,21.42,21.78,21.28,21.75,107824953
19-Jan-24,21.10,21.48,20.82,21.33,93488480
18-Jan-24,21.50,21.50,20.95,21.07,39546196
17-Jan-24,21.27,21.60,21.21,21.29,61838514
16-Jan-24,21.33,21.44,21.04,21.35,144064642
15-Jan-24,21.63,21.68,21.36,21.42,35351547
12-Jan-24,21.80,21.85,21.45,21.70,70090674
11-Jan-24,22.43,22.43,21.74,21.90,173579436
10-Jan-24,21.58,22.40,21.52,22.32,308190372
09-Jan-24,21.70,21.94,21.50,21.59,53671405
08-Jan-24,21.39,21.77,21.39,21.68,102162648
05-Jan-24,21.17,21.37,21.02,21.37,92755881
04-Jan-24,21.54,21.55,20.86,21.15,167612882
03-Jan-24,21.99,22.06,21.33,21.56,234216652
02-Jan-24,22.39,22.47,21.85,22.02,127847949
28-Dec-23,22.53,22.75,22.24,22.39,580716366
27-Dec-23,22.51,22.89,22.46,22.66,154665131
26-Dec-23,22.74,22.78,22.43,22.52,104954706
22-Dec-23,22.62,22.83,22.61,22.74,125085961
21-Dec-23,22.62,22.80,22.39,22.63,202366064
20-Dec-23,22.74,22.85,22.36,22.47,188307261
19-Dec-23,23.37,23.47,22.67,22.74,436631868
18-Dec-23,23.85,24.04,23.25,23.38,233769395
15-Dec-23,24.00,24.04,23.63,23.87,181848853
14-Dec-23,24.45,24.66,23.81,23.90,146211013
13-Dec-23,23.89,24.59,23.89,24.36,176127545
12-Dec-23,23.85,24.00,23.62,23.89,104862454
11-Dec-23,23.14,23.81,23.11,23.80,155956710
08-Dec-23,23.41,23.48,22.94,23.14,87111441
07-Dec-23,23.21,23.55,22.98,23.24,108048616
06-Dec-23,23.34,23.48,23.04,23.20,168749157
05-Dec-23,23.00,23.39,22.86,23.22,170770339
04-Dec-23,22.96,23.36,22.92,23.00,207025178
01-Dec-23,21.55,22.85,21.54,22.84,357031439
30-Nov-23,20.61,21.62,20.54,21.50,280549282
29-Nov-23,20.09,20.44,19.89,20.39,95681425
28-Nov-23,20.30,20.53,19.85,19.92,110560311
27-Nov-23,20.09,20.27,19.99,20.27,45342749
24-Nov-23,19.96,20.07,19.80,20.02,35697956
23-Nov-23,20.27,20.50,19.91,20.12,80984368
22-Nov-23,19.84,20.23,19.84,20.10,148042446
21-Nov-23,20.02,20.17,19.72,19.72,110490012
20-Nov-23,19.87,20.08,19.77,19.97,78880765
17-Nov-23,19.75,19.93,19.66,19.89,78431460
16-Nov-23,19.49,20.00,19.49,19.68,184968150
14-Nov-23,19.05,19.72,19.05,19.50,244124065
13-Nov-23,19.25,19.33,18.97,19.03,71750249
10-Nov-23,18.89,19.40,18.89,19.25,98457719
09-Nov-23,19.21,19.48,18.82,18.85,136193979
08-Nov-23,18.40,19.15,18.40,19.07,145024410
07-Nov-23,18.62,18.72,18.14,18.35,120785939
06-Nov-23,18.88,18.99,18.26,18.62,114684762
03-Nov-23,18.09,18.70,18.07,18.66,151819783
01-Nov-23,17.58,17.98,17.58,17.95,65095090
31-Oct-23,17.38,17.68,17.26,17.59,37254003
30-Oct-23,17.45,17.53,17.15,17.38,72814820
27-Oct-23,18.05,18.29,17.37,17.37,162013872
26-Oct-23,17.76,18.03,17.69,17.95,83028997
25-Oct-23,17.79,17.96,17.60,17.65,90890391
24-Oct-23,18.04,18.10,17.72,17.79,123086006
23-Oct-23,17.67,18.06,17.39,17.90,84981242
20-Oct-23,17.72,17.92,17.41,17.75,167679487
19-Oct-23,17.84,18.05,17.64,17.83,142065160
18-Oct-23,17.52,18.03,17.36,17.83,156010225
17-Oct-23,17.52,17.95,17.42,17.69,68446672
16-Oct-23,17.37,17.73,17.29,17.59,119266463
13-Oct-23,17.38,17.48,16.94,17.01,87800935
11-Oct-23,17.44,17.58,17.34,17.47,63825326
10-Oct-23,16.88,17.51,16.83,17.39,91715715
09-Oct-23,16.71,16.80,16.45,16.80,66869524
06-Oct-23,16.55,16.90,16.22,16.72,80948034
05-Oct-23,16.71,17.09,16.47,16.67,63254485
04-Oct-23,16.99,16.99,16.71,16.71,77439094
03-Oct-23,16.98,17.19,16.83,16.92,89026600

*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