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
04-Nov-22,6.71,6.71,6.50,6.59,460596
03-Nov-22,6.40,6.55,6.39,6.44,140182
01-Nov-22,6.67,6.67,6.41,6.44,223390
31-Oct-22,6.52,6.54,6.39,6.41,966123
28-Oct-22,6.58,6.60,6.56,6.57,290984
27-Oct-22,6.66,6.66,6.61,6.65,233080
26-Oct-22,6.73,6.76,6.61,6.76,302268
25-Oct-22,6.55,6.65,6.52,6.58,147767
24-Oct-22,6.49,6.50,6.41,6.50,166197
21-Oct-22,6.54,6.57,6.52,6.57,310877
20-Oct-22,6.58,6.63,6.52,6.56,514398
19-Oct-22,6.56,6.62,6.55,6.58,63635
18-Oct-22,6.73,6.73,6.65,6.67,89699
17-Oct-22,6.57,6.73,6.57,6.73,318145
14-Oct-22,6.67,6.68,6.57,6.57,707137
13-Oct-22,6.50,6.62,6.50,6.62,433938
11-Oct-22,6.55,6.60,6.51,6.58,188225
10-Oct-22,6.70,6.70,6.57,6.59,127558
07-Oct-22,6.96,6.96,6.70,6.71,3101
06-Oct-22,6.89,6.89,6.80,6.85,11388
05-Oct-22,6.88,6.89,6.83,6.86,32353
04-Oct-22,6.60,6.87,6.60,6.84,2244
03-Oct-22,6.80,6.81,6.60,6.63,697851
30-Sep-22,6.82,6.87,6.76,6.80,57927
29-Sep-22,6.92,6.92,6.79,6.82,10712
28-Sep-22,6.90,6.94,6.84,6.92,107883
27-Sep-22,7.03,7.03,6.85,6.90,8393
26-Sep-22,6.99,6.99,6.89,6.91,75174
23-Sep-22,6.81,6.95,6.80,6.82,34420
22-Sep-22,7.12,7.12,6.80,6.81,13823
21-Sep-22,6.97,7.06,6.90,6.91,713323
20-Sep-22,7.07,7.07,6.97,7.01,163372
19-Sep-22,7.23,7.23,7.04,7.06,30493
16-Sep-22,7.16,7.22,7.15,7.18,175568
15-Sep-22,7.21,7.22,7.21,7.21,12415
14-Sep-22,7.23,7.23,7.18,7.21,4211
13-Sep-22,7.24,7.26,7.16,7.18,425284
12-Sep-22,7.30,7.32,7.27,7.29,18451
09-Sep-22,7.27,7.30,7.24,7.25,136519
08-Sep-22,7.37,7.37,7.15,7.23,189919
06-Sep-22,7.30,7.30,7.21,7.24,83895
05-Sep-22,7.25,7.47,7.21,7.25,4537
02-Sep-22,7.48,7.48,7.22,7.25,169314
01-Sep-22,7.36,7.40,7.28,7.40,454032
31-Aug-22,7.18,7.42,7.18,7.41,141652
30-Aug-22,7.23,7.27,7.18,7.25,117503
29-Aug-22,7.32,7.32,7.18,7.23,19692
26-Aug-22,7.50,7.50,7.29,7.33,502421
25-Aug-22,7.39,7.50,7.39,7.50,482029
24-Aug-22,7.36,7.37,7.29,7.34,19420
23-Aug-22,7.34,7.34,7.29,7.32,152800
22-Aug-22,7.44,7.44,7.26,7.39,7993
19-Aug-22,7.45,7.50,7.43,7.44,4159
18-Aug-22,7.58,7.58,7.53,7.56,172941
17-Aug-22,7.61,7.61,7.54,7.58,7307
16-Aug-22,7.51,7.59,7.51,7.58,25912
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