papéis
login
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
02/12/20215,79%1,0619,3618,5118,2819,50181M24.992
01/12/2021-4,39%-0,8418,3019,8018,1419,96223M25.341
30/11/2021-3,09%-0,6119,1419,6618,7219,71214M19.456
29/11/20212,49%0,4819,7519,8319,4520,16151M20.546
26/11/2021-8,41%-1,7719,2719,9918,7620,10241M27.090
25/11/20212,14%0,4421,0420,7020,6621,3396M15.831
24/11/20210,05%0,0120,6020,4020,0120,80113M11.977
23/11/20211,08%0,2220,5920,5320,0120,78148M15.369
22/11/2021-1,69%-0,3520,3720,6520,2821,08199M15.368
19/11/2021-1,61%-0,3420,7220,9720,5321,25166M14.228
18/11/20210,53%0,1121,0620,9620,6821,30138M12.621
17/11/2021-2,56%-0,5520,9521,8620,5621,95366M27.473
16/11/2021-2,14%-0,4721,5022,5121,4223,29318M25.207
12/11/2021-4,44%-1,0221,9722,8321,0523,11408M32.265
11/11/20211,55%0,3522,9923,0022,7523,67201M14.556
10/11/2021-3,12%-0,7322,6423,2622,6023,40175M15.684
09/11/20212,14%0,4923,3722,8022,7523,73150M14.048
08/11/2021-1,00%-0,2322,8823,0622,5323,50185M18.488
05/11/20216,45%1,4023,1122,4122,0623,18254M26.144
04/11/2021-2,86%-0,6421,7122,2321,1822,45164M15.025
03/11/20210,09%0,0222,3522,0721,6122,62215M19.805
01/11/20211,82%0,4022,3322,0922,0222,68163M13.052
29/10/2021-1,97%-0,4421,9322,6221,6922,70174M14.193
28/10/2021-0,53%-0,1222,3722,2221,8122,85209M21.313
27/10/2021-2,93%-0,6822,4923,2122,3623,40152M14.958
26/10/2021-3,94%-0,9523,1723,9123,0723,98273M24.841
25/10/2021-0,54%-0,1324,1224,4023,9224,86187M23.232
22/10/20210,50%0,1224,2523,8323,1224,59356M33.083
21/10/2021-2,11%-0,5224,1324,2023,7025,00296M24.840
20/10/2021-1,16%-0,2924,6525,2624,4625,45145M14.202
19/10/2021-2,81%-0,7224,9425,7024,9025,90205M19.481
18/10/2021-0,08%-0,0225,6625,5425,0726,08147M14.609
15/10/2021-1,42%-0,3725,6826,2025,6326,43141M10.006
14/10/20210,58%0,1526,0526,0525,4226,35182M13.923
13/10/2021-0,23%-0,0625,9026,1925,7626,60270M24.095
11/10/20214,89%1,2125,9625,2124,8226,31351M26.212
08/10/20212,74%0,6624,7524,2624,0425,14247M19.943
07/10/20213,04%0,7124,0923,5423,2824,40227M21.355
06/10/20211,83%0,4223,3822,7121,5123,54370M31.643
05/10/2021-4,53%-1,0922,9624,1422,8424,19192M15.817
04/10/2021-0,91%-0,2224,0524,6423,8524,98362M21.799
01/10/20214,93%1,1424,2723,3523,2424,37264M18.917
30/09/2021-1,87%-0,4423,1323,7123,1323,85165M14.282
29/09/20212,17%0,5023,5723,3523,0523,94202M18.638
28/09/2021-1,95%-0,4623,0723,6822,9124,44313M23.860
27/09/2021-1,38%-0,3323,5323,7823,3724,49217M19.043
24/09/2021-0,13%-0,0323,8623,8223,3024,66362M29.032
23/09/202112,16%2,5923,8921,9921,9723,97584M41.001
22/09/20215,39%1,0921,3020,5020,3521,60208M20.506
21/09/2021-0,74%-0,1520,2120,4120,1720,93213M21.195
20/09/2021-2,49%-0,5220,3620,4319,9620,60176M17.320
17/09/2021-1,74%-0,3720,8821,0920,8821,72339M18.587
16/09/2021-0,89%-0,1921,2521,2521,0321,44107M10.447
15/09/20210,52%0,1121,4421,2721,1721,64129M13.978
14/09/2021-2,47%-0,5421,3322,0921,2922,09154M14.093
13/09/20213,26%0,6921,8721,6421,2922,19199M19.912
10/09/2021-2,08%-0,4521,1821,9821,0522,19195M18.882
09/09/20212,66%0,5621,6321,0021,0021,90234M25.202
08/09/2021-2,23%-0,4821,0721,3620,9222,10361M33.326
06/09/2021-0,97%-0,2121,5521,5721,3521,95109M11.108
03/09/2021-4,48%-1,0221,7622,8121,7523,20554M28.468
02/09/2021-0,65%-0,1522,7822,8622,7223,62288M26.039
01/09/2021-2,09%-0,4922,9323,6022,8224,03223M21.899
31/08/20211,17%0,2723,4223,0722,8923,72289M26.790
30/08/2021-2,24%-0,5323,1523,6022,8623,83185M17.342
27/08/20212,42%0,5623,6823,1222,9023,79230M16.888
26/08/2021-0,94%-0,2223,1223,2023,0623,85289M22.951
25/08/20213,18%0,7223,3422,5722,2423,46480M32.053
24/08/20218,13%1,7022,6220,8620,8622,74457M37.184
23/08/20215,28%1,0520,9219,8819,7621,15321M28.137
20/08/20211,58%0,3119,8719,2719,1419,95191M17.186
19/08/20213,88%0,7319,5618,4518,2819,72258M22.974
18/08/20213,69%0,6718,8318,3118,0819,38402M32.456
17/08/2021-6,63%-1,2918,1619,2717,8419,27391M37.498
16/08/2021-6,45%-1,3419,4520,7619,3420,90301M31.051
13/08/20217,28%1,4120,7919,9319,8420,85422M36.024
12/08/2021-2,76%-0,5519,3819,9419,3020,17148M14.610
11/08/20211,68%0,3319,9319,5919,1819,97220M17.636
10/08/20213,27%0,6219,6019,2019,0819,84319M32.547
09/08/2021-1,30%-0,2518,9819,0618,6919,20101M10.551
06/08/20213,28%0,6119,2318,5518,5519,37134M12.276
05/08/20211,64%0,3018,6218,5018,4518,94145M14.068
04/08/2021-3,17%-0,6018,3218,9118,2619,10150M13.662
03/08/20210,16%0,0318,9218,8617,9619,03213M18.891
02/08/20211,61%0,3018,8918,7918,6019,68239M19.695
30/07/2021-4,27%-0,8318,5919,2518,4219,46194M14.568
29/07/20210,26%0,0519,4219,3719,1519,63197M15.664
28/07/20212,38%0,4519,3719,0918,8619,39219M18.670
27/07/2021-1,25%-0,2418,9219,0918,5819,30201M15.436
26/07/20213,51%0,6519,1618,4818,3519,42197M16.636
23/07/2021-1,02%-0,1918,5118,7018,5019,00113M10.100
22/07/2021-0,90%-0,1718,7018,8718,4919,24133M16.754
21/07/20213,00%0,5518,8718,3718,2619,17204M17.189
20/07/20215,90%1,0218,3217,4417,3118,43204M15.596
19/07/2021-1,37%-0,2417,3017,3216,7217,32249M28.516
16/07/2021-4,00%-0,7317,5418,4017,4418,47188M17.905
15/07/2021-1,93%-0,3618,2718,7018,0518,78119M12.058
14/07/2021-2,56%-0,4918,6319,2518,5119,36195M18.237
13/07/2021-2,94%-0,5819,1219,7319,0619,92196M15.777
12/07/20218,18%1,4919,7018,5718,3819,72341M28.308
08/07/2021-2,57%-0,4818,2118,2718,0018,58106M14.144
07/07/20210,00%0,0018,6918,8218,3819,11130M19.490
06/07/2021-1,53%-0,2918,6918,9518,6119,0978M13.133
05/07/20210,16%0,0318,9818,8018,7419,4597M8.717
02/07/20211,12%0,2118,9518,8418,6019,2199M10.339
01/07/2021-0,69%-0,1318,7418,9918,5619,1092M14.099
30/06/20211,40%0,2618,8718,5518,3619,02114M15.801
29/06/2021-2,00%-0,3818,6118,9818,4019,06139M19.121
28/06/2021-0,58%-0,1118,9919,0618,7119,21113M12.964
25/06/2021-2,60%-0,5119,1019,8018,8319,85186M22.410
24/06/2021-0,25%-0,0519,6119,7619,4820,02171M18.344
23/06/2021-2,09%-0,4219,6620,1719,5520,44188M19.644
22/06/2021-1,33%-0,2720,0820,3519,6620,45166M21.872
21/06/20211,75%0,3520,3520,0519,8320,35103M14.149
18/06/2021-1,14%-0,2320,0020,2019,6520,48237M25.101
17/06/2021-1,03%-0,2120,2320,3419,9720,63178M20.896
16/06/2021-4,40%-0,9420,4421,3020,1621,30327M35.527
15/06/20211,47%0,3121,3821,0620,7121,56248M24.711
14/06/20210,24%0,0521,0721,1520,8621,50289M28.006
11/06/20215,10%1,0221,0220,4720,2821,29574M54.992
10/06/202115,61%2,7020,0019,6019,1520,00758M66.255
09/06/2021-1,42%-0,2517,3017,6117,2317,67104M14.364
08/06/20210,40%0,0717,5517,5717,4018,10143M18.240
07/06/20211,27%0,2217,4817,3317,1517,50132M17.865
04/06/2021-3,14%-0,5617,2617,8217,2517,84146M19.834
02/06/2021-0,89%-0,1617,8218,0517,6618,15129M18.620
01/06/20214,05%0,7017,9817,7917,7718,55268M35.116
31/05/2021-0,86%-0,1517,2817,4017,1517,4350M6.548
28/05/2021-2,46%-0,4417,4317,9117,0818,03167M18.722
27/05/20216,05%1,0217,8717,0517,0518,00346M41.169
26/05/2021-2,43%-0,4216,8517,4016,7617,65175M18.418
25/05/20211,29%0,2217,2717,1417,1017,79234M27.038
24/05/20212,34%0,3917,0516,7416,5117,09128M16.990
21/05/2021--16,6616,2015,9116,76191M24.430


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito