Cotação atual, histórico e gráfico do papel: EMEG11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
15-Aug-22,7.51,7.54,7.46,7.51,34567
12-Aug-22,7.40,7.53,7.40,7.51,33237
11-Aug-22,7.44,7.60,7.44,7.56,333808
10-Aug-22,7.35,7.44,7.33,7.44,251269
09-Aug-22,7.41,7.41,7.38,7.40,15114
08-Aug-22,7.45,7.47,7.36,7.40,27545
05-Aug-22,7.50,7.50,7.43,7.47,51984
04-Aug-22,7.56,7.56,7.51,7.54,49379
03-Aug-22,7.56,7.58,7.51,7.56,45293
02-Aug-22,7.49,7.54,7.49,7.51,466370
01-Aug-22,7.40,7.42,7.39,7.41,192704
29-Jul-22,7.44,7.47,7.39,7.47,67852
28-Jul-22,7.47,7.51,7.41,7.48,163134
27-Jul-22,7.52,7.60,7.41,7.58,25346
26-Jul-22,7.65,7.65,7.58,7.59,74435
25-Jul-22,7.61,7.77,7.61,7.66,48560
22-Jul-22,7.82,7.82,7.68,7.81,6568
21-Jul-22,7.86,7.91,7.78,7.91,99988
20-Jul-22,7.84,7.84,7.69,7.76,67748
19-Jul-22,7.63,7.75,7.63,7.75,10982
18-Jul-22,7.54,7.64,7.54,7.63,34583
15-Jul-22,7.62,7.63,7.47,7.54,12940
14-Jul-22,7.53,7.54,7.49,7.54,16954
13-Jul-22,7.55,7.57,7.51,7.56,15192
12-Jul-22,7.64,7.64,7.59,7.63,47520
11-Jul-22,7.53,7.58,7.53,7.58,540621
08-Jul-22,7.67,7.67,7.55,7.63,63167
07-Jul-22,7.69,7.76,7.69,7.74,33788
06-Jul-22,7.70,7.76,7.57,7.69,1128
05-Jul-22,7.58,7.70,7.57,7.70,26198
04-Jul-22,7.84,7.84,7.53,7.66,1345
01-Jul-22,7.67,7.67,7.57,7.65,343415
30-Jun-22,7.53,7.59,7.45,7.59,30177
29-Jun-22,7.70,7.70,7.50,7.56,18957
28-Jun-22,7.69,7.70,7.65,7.70,13138
27-Jun-22,7.57,7.72,7.56,7.69,138639
24-Jun-22,7.70,7.82,7.62,7.72,11709
23-Jun-22,7.41,7.51,7.41,7.51,6794
22-Jun-22,7.39,7.46,7.29,7.41,235824
21-Jun-22,7.39,7.53,7.39,7.51,233543
20-Jun-22,7.47,7.47,7.23,7.42,1378
17-Jun-22,7.55,7.55,7.29,7.38,375337
15-Jun-22,7.49,7.60,7.40,7.40,1989888
14-Jun-22,7.42,7.47,7.35,7.47,3089525
13-Jun-22,7.25,7.36,7.17,7.34,1039754
10-Jun-22,7.45,7.46,7.27,7.41,286699
09-Jun-22,7.63,7.63,7.33,7.34,600332
08-Jun-22,7.41,7.63,7.40,7.54,664769
07-Jun-22,7.34,7.53,7.32,7.48,813455
06-Jun-22,7.26,7.42,7.26,7.34,615005
03-Jun-22,7.43,7.45,7.18,7.26,264377
02-Jun-22,7.32,7.42,7.32,7.40,252585
01-Jun-22,7.41,7.64,7.27,7.31,2345307
31-May-22,7.45,7.45,7.25,7.28,1122917
30-May-22,7.01,7.15,6.96,7.15,5599
27-May-22,7.13,7.16,7.11,7.16,939401
26-May-22,7.18,7.18,7.09,7.11,323818
25-May-22,7.06,7.10,7.05,7.10,298525
24-May-22,7.09,7.09,6.93,7.03,174928
23-May-22,7.16,7.16,7.10,7.16,404145
20-May-22,7.25,7.25,7.12,7.20,400848
19-May-22,7.20,7.24,7.18,7.24,117635
18-May-22,7.30,7.30,7.19,7.21,447229
17-May-22,7.30,7.48,7.27,7.33,162453
16-May-22,7.44,7.44,7.26,7.31,99494
13-May-22,7.28,7.41,7.27,7.35,118080
12-May-22,7.42,7.42,7.21,7.27,7137
11-May-22,7.37,7.40,7.30,7.32,4711
10-May-22,7.51,7.51,7.33,7.35,2915
09-May-22,7.46,7.46,7.33,7.36,98681
06-May-22,7.50,7.50,7.40,7.46,39264
05-May-22,7.50,7.50,7.42,7.47,87125
04-May-22,7.59,7.59,7.53,7.58,500612
03-May-22,7.69,7.70,7.56,7.60,1029405
02-May-22,7.51,7.70,7.25,7.70,1921020
29-Apr-22,7.54,7.72,7.52,7.52,2436733
28-Apr-22,7.54,7.54,7.46,7.52,1258014
27-Apr-22,7.59,7.59,7.37,7.43,1733772
26-Apr-22,7.40,7.43,7.35,7.38,1635972
25-Apr-22,7.36,7.39,7.25,7.35,2063459
22-Apr-22,7.23,7.34,7.23,7.33,1399018
20-Apr-22,7.28,7.28,7.20,7.22,746513
19-Apr-22,7.35,7.35,7.24,7.34,1009284
18-Apr-22,7.36,7.41,7.32,7.37,396288
14-Apr-22,7.55,7.55,7.42,7.47,2818
13-Apr-22,7.53,7.55,7.49,7.55,6505
12-Apr-22,7.46,7.48,7.41,7.42,2613141
11-Apr-22,7.56,7.56,7.46,7.46,1136768
08-Apr-22,7.69,7.69,7.58,7.59,1855427
07-Apr-22,7.67,7.68,7.63,7.64,1152794
06-Apr-22,7.70,7.70,7.61,7.67,787066
05-Apr-22,7.79,7.79,7.64,7.67,886646
04-Apr-22,7.68,7.75,7.68,7.71,980285
01-Apr-22,7.79,7.83,7.66,7.68,1098308
31-Mar-22,7.87,7.87,7.70,7.71,1035094
30-Mar-22,7.86,7.91,7.83,7.87,1011369
29-Mar-22,7.86,7.86,7.77,7.86,1812385
28-Mar-22,7.74,7.77,7.70,7.74,356551
25-Mar-22,7.75,7.75,7.64,7.66,1108597
24-Mar-22,7.85,7.90,7.75,7.88,418145
23-Mar-22,7.93,7.95,7.76,7.85,2534702
22-Mar-22,8.00,8.06,7.98,8.03,1259880
21-Mar-22,8.08,8.08,7.89,7.93,1960267
18-Mar-22,8.03,8.18,8.03,8.18,987682
17-Mar-22,8.18,8.18,8.03,8.09,511252
16-Mar-22,8.15,8.21,8.00,8.21,1499743
15-Mar-22,7.56,7.70,7.53,7.70,1578366
14-Mar-22,7.75,7.75,7.60,7.64,2360036
11-Mar-22,8.05,8.05,7.74,7.75,3388783
10-Mar-22,7.94,7.94,7.76,7.83,2333450
09-Mar-22,7.85,8.04,7.85,7.96,1318720
08-Mar-22,7.89,7.99,7.78,7.84,2524195
07-Mar-22,8.04,8.04,7.75,7.87,1422648
04-Mar-22,8.14,8.18,8.08,8.12,548307
03-Mar-22,8.34,8.34,8.08,8.19,881137
02-Mar-22,8.56,8.59,8.45,8.45,39420
25-Feb-22,8.56,8.73,8.56,8.73,1878458
24-Feb-22,8.27,8.55,8.25,8.55,2502404
23-Feb-22,8.69,8.69,8.50,8.51,863131
22-Feb-22,8.82,8.95,8.67,8.74,651655
21-Feb-22,8.98,8.98,8.84,8.94,1728
18-Feb-22,9.07,9.07,8.92,8.98,32085
17-Feb-22,9.19,9.19,9.12,9.14,775697
16-Feb-22,9.15,9.18,9.12,9.16,54326
15-Feb-22,9.18,9.19,9.14,9.15,15816
14-Feb-22,9.17,9.17,9.03,9.05,67404
11-Feb-22,9.22,9.22,9.17,9.17,30710
10-Feb-22,9.30,9.36,9.10,9.29,27554
09-Feb-22,9.36,9.42,9.29,9.34,1234369
08-Feb-22,9.17,9.28,9.17,9.24,575831
07-Feb-22,9.20,9.26,9.13,9.17,555773
04-Feb-22,9.27,9.32,9.21,9.31,1856833
03-Feb-22,9.30,9.30,9.21,9.22,1649696
02-Feb-22,9.31,9.40,9.28,9.30,366362