Cotação atual, histórico e gráfico do papel: EMEG11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/10/2021 | -0,38% | -0,04 | 10,43 | 10,41 | 10,22 | 10,65 | 70K | 112 |
| 21/10/2021 | 0,67% | 0,07 | 10,47 | 10,67 | 10,38 | 10,67 | 101K | 61 |
| 20/10/2021 | -0,29% | -0,03 | 10,40 | 10,45 | 10,32 | 10,59 | 44K | 85 |
| 19/10/2021 | 2,56% | 0,26 | 10,43 | 10,25 | 10,25 | 10,61 | 629K | 206 |
| 18/10/2021 | 0,99% | 0,10 | 10,17 | 10,22 | 10,08 | 10,24 | 186K | 112 |
| 15/10/2021 | 0,00% | 0,00 | 10,07 | 10,12 | 10,02 | 10,12 | 163K | 59 |
| 14/10/2021 | 0,40% | 0,04 | 10,07 | 10,03 | 10,02 | 10,22 | 490K | 106 |
| 13/10/2021 | 0,30% | 0,03 | 10,03 | 10,05 | 10,00 | 10,15 | 340K | 87 |
| 11/10/2021 | 0,60% | 0,06 | 10,00 | 10,00 | 9,97 | 10,05 | 24K | 52 |
| 08/10/2021 | -0,10% | -0,01 | 9,94 | 9,95 | 9,89 | 9,99 | 12K | 38 |
| 07/10/2021 | 2,68% | 0,26 | 9,95 | 9,87 | 9,73 | 9,97 | 53K | 71 |
|
|
| 06/10/2021 | -0,51% | -0,05 | 9,69 | 9,62 | 9,62 | 9,70 | 27K | 21 |
| 05/10/2021 | 1,67% | 0,16 | 9,74 | 9,69 | 9,66 | 9,76 | 33K | 36 |
| 04/10/2021 | -0,31% | -0,03 | 9,58 | 9,61 | 9,53 | 9,63 | 27K | 32 |
| 01/10/2021 | -1,13% | -0,11 | 9,61 | 9,68 | 9,55 | 9,68 | 56K | 27 |
| 30/09/2021 | 0,62% | 0,06 | 9,72 | 9,79 | 9,72 | 9,81 | 28K | 42 |
| 29/09/2021 | -0,72% | -0,07 | 9,66 | 9,74 | 9,62 | 9,75 | 22K | 29 |
| 28/09/2021 | -0,31% | -0,03 | 9,73 | 9,77 | 9,72 | 9,77 | 30K | 22 |
| 27/09/2021 | 1,24% | 0,12 | 9,76 | 9,48 | 9,48 | 9,80 | 35K | 41 |
| 24/09/2021 | -0,52% | -0,05 | 9,64 | 9,84 | 9,63 | 9,84 | 47K | 21 |
| 23/09/2021 | 0,83% | 0,08 | 9,69 | 9,67 | 9,62 | 9,71 | 28K | 27 |
| 22/09/2021 | 1,59% | 0,15 | 9,61 | 9,56 | 9,56 | 9,65 | 116K | 65 |
| 21/09/2021 | -0,42% | -0,04 | 9,46 | 9,55 | 9,44 | 9,55 | 73K | 43 |
| 20/09/2021 | -1,55% | -0,15 | 9,50 | 9,58 | 9,44 | 9,58 | 70K | 49 |
| 17/09/2021 | -0,21% | -0,02 | 9,65 | 9,72 | 9,63 | 9,79 | 34K | 38 |
| 16/09/2021 | -0,51% | -0,05 | 9,67 | 9,51 | 9,51 | 9,69 | 31K | 37 |
| 15/09/2021 | -0,10% | -0,01 | 9,72 | 9,74 | 9,67 | 9,75 | 4K | 30 |
| 14/09/2021 | -0,51% | -0,05 | 9,73 | 9,71 | 9,68 | 9,77 | 37K | 37 |
| 13/09/2021 | -0,61% | -0,06 | 9,78 | 9,80 | 9,72 | 9,80 | 8K | 44 |
| 10/09/2021 | 1,03% | 0,10 | 9,84 | 9,74 | 9,74 | 9,96 | 15K | 40 |
| 09/09/2021 | -2,40% | -0,24 | 9,74 | 10,14 | 9,72 | 10,14 | 22K | 96 |
| 08/09/2021 | 1,73% | 0,17 | 9,98 | 9,90 | 9,81 | 9,99 | 51K | 67 |
| 06/09/2021 | 0,00% | 0,00 | 9,81 | 9,87 | 9,55 | 10,21 | 32K | 148 |
| 03/09/2021 | 0,62% | 0,06 | 9,81 | 9,76 | 9,76 | 9,82 | 55K | 38 |
| 02/09/2021 | -0,51% | -0,05 | 9,75 | 9,80 | 9,70 | 9,80 | 26K | 79 |
| 01/09/2021 | 1,87% | 0,18 | 9,80 | 9,53 | 9,53 | 9,80 | 64K | 108 |
| 31/08/2021 | 0,73% | 0,07 | 9,62 | 9,60 | 9,53 | 9,68 | 32K | 45 |
| 30/08/2021 | 0,32% | 0,03 | 9,55 | 9,54 | 9,52 | 9,58 | 21K | 43 |
| 27/08/2021 | 0,21% | 0,02 | 9,52 | 9,55 | 9,51 | 9,57 | 67K | 40 |
| 26/08/2021 | -0,42% | -0,04 | 9,50 | 9,77 | 9,50 | 9,77 | 22K | 47 |
| 25/08/2021 | -0,63% | -0,06 | 9,54 | 9,60 | 9,51 | 9,62 | 21K | 56 |
| 24/08/2021 | -0,10% | -0,01 | 9,60 | 9,65 | 9,59 | 9,70 | 137K | 43 |
| 23/08/2021 | 1,37% | 0,13 | 9,61 | 9,77 | 9,48 | 9,77 | 58K | 67 |
| 20/08/2021 | -0,73% | -0,07 | 9,48 | 9,55 | 9,45 | 9,60 | 15K | 46 |
| 19/08/2021 | -0,93% | -0,09 | 9,55 | 9,52 | 9,49 | 9,58 | 30K | 29 |
| 18/08/2021 | 1,90% | 0,18 | 9,64 | 9,51 | 9,50 | 9,80 | 60K | 47 |
| 17/08/2021 | -1,56% | -0,15 | 9,46 | 9,50 | 9,40 | 9,50 | 2K | 31 |
| 16/08/2021 | -0,41% | -0,04 | 9,61 | 9,56 | 9,50 | 9,61 | 15K | 30 |
| 13/08/2021 | -0,10% | -0,01 | 9,65 | 9,85 | 9,60 | 9,85 | 11K | 32 |
| 12/08/2021 | -1,02% | -0,10 | 9,66 | 9,72 | 9,61 | 9,72 | 3K | 27 |
| 11/08/2021 | 1,24% | 0,12 | 9,76 | 9,70 | 9,65 | 9,76 | 5K | 39 |
| 10/08/2021 | -0,72% | -0,07 | 9,64 | 9,85 | 9,64 | 9,85 | 39K | 42 |
| 09/08/2021 | 0,21% | 0,02 | 9,71 | 9,81 | 9,68 | 9,85 | 13K | 60 |
| 06/08/2021 | -0,51% | -0,05 | 9,69 | 9,66 | 9,62 | 9,74 | 4K | 22 |
| 05/08/2021 | 0,62% | 0,06 | 9,74 | 9,57 | 9,55 | 9,76 | 66K | 43 |
| 04/08/2021 | 0,31% | 0,03 | 9,68 | 9,86 | 9,67 | 9,86 | 12K | 67 |
| 03/08/2021 | 0,42% | 0,04 | 9,65 | 9,71 | 9,62 | 9,80 | 39K | 61 |
| 02/08/2021 | 0,21% | 0,02 | 9,61 | 9,74 | 9,47 | 9,74 | 26K | 65 |
| 30/07/2021 | 1,70% | 0,16 | 9,59 | 9,37 | 9,34 | 9,59 | 59K | 39 |
| 29/07/2021 | -0,21% | -0,02 | 9,43 | 9,49 | 9,35 | 9,49 | 80K | 38 |
| 28/07/2021 | 1,72% | 0,16 | 9,45 | 9,50 | 9,35 | 9,63 | 41K | 35 |
| 27/07/2021 | -2,21% | -0,21 | 9,29 | 9,50 | 9,18 | 9,55 | 103K | 62 |
| 26/07/2021 | -2,56% | -0,25 | 9,50 | 9,60 | 9,43 | 9,60 | 26K | 67 |
| 23/07/2021 | -1,22% | -0,12 | 9,75 | 9,78 | 9,61 | 9,91 | 805K | 65 |
| 22/07/2021 | 0,41% | 0,04 | 9,87 | 9,82 | 9,82 | 9,90 | 41K | 38 |
| 21/07/2021 | 0,10% | 0,01 | 9,83 | 9,80 | 9,79 | 9,91 | 37K | 51 |
| 20/07/2021 | 0,20% | 0,02 | 9,82 | 9,89 | 9,78 | 9,89 | 16K | 28 |
| 19/07/2021 | 0,00% | 0,00 | 9,80 | 9,70 | 9,70 | 9,99 | 13K | 37 |
| 16/07/2021 | -0,20% | -0,02 | 9,80 | 9,86 | 9,72 | 10,18 | 90K | 45 |
| 15/07/2021 | -0,51% | -0,05 | 9,82 | 10,00 | 9,79 | 10,00 | 92K | 44 |
| 14/07/2021 | -0,10% | -0,01 | 9,87 | 9,88 | 9,72 | 9,88 | 75K | 48 |
| 13/07/2021 | -0,20% | -0,02 | 9,88 | 9,95 | 9,87 | 9,97 | 44K | 49 |
| 12/07/2021 | 0,30% | 0,03 | 9,90 | 10,20 | 9,84 | 10,20 | 40K | 50 |
| 08/07/2021 | -1,30% | -0,13 | 9,87 | 9,90 | 9,84 | 9,90 | 79K | 14 |
| 07/07/2021 | 0,50% | 0,05 | 10,00 | 9,96 | 9,96 | 10,09 | 79K | 16 |
| 06/07/2021 | 0,51% | 0,05 | 9,95 | 9,91 | 9,90 | 9,98 | 7K | 13 |
| 05/07/2021 | 0,51% | 0,05 | 9,90 | 10,13 | 9,86 | 10,24 | 5K | 16 |
| 02/07/2021 | 0,31% | 0,03 | 9,85 | 9,78 | 9,75 | 9,85 | 27K | 13 |
| 01/07/2021 | 0,72% | 0,07 | 9,82 | 9,85 | 9,73 | 10,03 | 3K | 13 |
| 30/06/2021 | 0,10% | 0,01 | 9,75 | 9,80 | 9,75 | 9,85 | 4K | 14 |
| 29/06/2021 | -0,41% | -0,04 | 9,74 | 9,78 | 9,71 | 9,78 | 70K | 17 |
| 28/06/2021 | 0,41% | 0,04 | 9,78 | 9,74 | 9,73 | 9,78 | 26K | 12 |
| 25/06/2021 | 0,83% | 0,08 | 9,74 | 10,21 | 9,70 | 10,21 | 43K | 12 |
| 24/06/2021 | -0,21% | -0,02 | 9,66 | 9,66 | 9,62 | 9,66 | 25K | 8 |
| 23/06/2021 | 0,94% | 0,09 | 9,68 | 9,55 | 9,55 | 9,68 | 70K | 9 |
| 22/06/2021 | -1,34% | -0,13 | 9,59 | 9,59 | 9,58 | 9,63 | 39K | 6 |
| 21/06/2021 | -0,41% | -0,04 | 9,72 | 9,72 | 9,71 | 9,75 | 72K | 8 |
| 18/06/2021 | -0,10% | -0,01 | 9,76 | 10,36 | 9,68 | 10,36 | 8K | 10 |
| 17/06/2021 | -0,20% | -0,02 | 9,77 | 10,49 | 9,55 | 10,49 | 39K | 16 |
| 16/06/2021 | -0,91% | -0,09 | 9,79 | 9,88 | 9,75 | 9,88 | 117K | 36 |
| 15/06/2021 | - | - | 9,88 | 9,99 | 9,88 | 11,34 | 1M | 76 |
Date,Open,High,Low,Close,Volume
22-Oct-21,10.41,10.65,10.22,10.43,70424
21-Oct-21,10.67,10.67,10.38,10.47,100554
20-Oct-21,10.45,10.59,10.32,10.40,43864
19-Oct-21,10.25,10.61,10.25,10.43,629081
18-Oct-21,10.22,10.24,10.08,10.17,186404
15-Oct-21,10.12,10.12,10.02,10.07,162949
14-Oct-21,10.03,10.22,10.02,10.07,489747
13-Oct-21,10.05,10.15,10.00,10.03,340434
11-Oct-21,10.00,10.05,9.97,10.00,23783
08-Oct-21,9.95,9.99,9.89,9.94,12075
07-Oct-21,9.87,9.97,9.73,9.95,52845
06-Oct-21,9.62,9.70,9.62,9.69,27270
05-Oct-21,9.69,9.76,9.66,9.74,33102
04-Oct-21,9.61,9.63,9.53,9.58,27023
01-Oct-21,9.68,9.68,9.55,9.61,56289
30-Sep-21,9.79,9.81,9.72,9.72,28488
29-Sep-21,9.74,9.75,9.62,9.66,22176
28-Sep-21,9.77,9.77,9.72,9.73,29563
27-Sep-21,9.48,9.80,9.48,9.76,34723
24-Sep-21,9.84,9.84,9.63,9.64,46592
23-Sep-21,9.67,9.71,9.62,9.69,28098
22-Sep-21,9.56,9.65,9.56,9.61,116408
21-Sep-21,9.55,9.55,9.44,9.46,73489
20-Sep-21,9.58,9.58,9.44,9.50,70179
17-Sep-21,9.72,9.79,9.63,9.65,34096
16-Sep-21,9.51,9.69,9.51,9.67,30670
15-Sep-21,9.74,9.75,9.67,9.72,4195
14-Sep-21,9.71,9.77,9.68,9.73,36838
13-Sep-21,9.80,9.80,9.72,9.78,8111
10-Sep-21,9.74,9.96,9.74,9.84,15200
09-Sep-21,10.14,10.14,9.72,9.74,22203
08-Sep-21,9.90,9.99,9.81,9.98,51016
06-Sep-21,9.87,10.21,9.55,9.81,32370
03-Sep-21,9.76,9.82,9.76,9.81,54956
02-Sep-21,9.80,9.80,9.70,9.75,26440
01-Sep-21,9.53,9.80,9.53,9.80,64012
31-Aug-21,9.60,9.68,9.53,9.62,31869
30-Aug-21,9.54,9.58,9.52,9.55,21050
27-Aug-21,9.55,9.57,9.51,9.52,66995
26-Aug-21,9.77,9.77,9.50,9.50,22218
25-Aug-21,9.60,9.62,9.51,9.54,21206
24-Aug-21,9.65,9.70,9.59,9.60,137249
23-Aug-21,9.77,9.77,9.48,9.61,57823
20-Aug-21,9.55,9.60,9.45,9.48,14731
19-Aug-21,9.52,9.58,9.49,9.55,29801
18-Aug-21,9.51,9.80,9.50,9.64,60204
17-Aug-21,9.50,9.50,9.40,9.46,1718
16-Aug-21,9.56,9.61,9.50,9.61,14638
13-Aug-21,9.85,9.85,9.60,9.65,10637
12-Aug-21,9.72,9.72,9.61,9.66,2752
11-Aug-21,9.70,9.76,9.65,9.76,4688
10-Aug-21,9.85,9.85,9.64,9.64,38924
09-Aug-21,9.81,9.85,9.68,9.71,13339
06-Aug-21,9.66,9.74,9.62,9.69,4054
05-Aug-21,9.57,9.76,9.55,9.74,66011
04-Aug-21,9.86,9.86,9.67,9.68,12475
03-Aug-21,9.71,9.80,9.62,9.65,38823
02-Aug-21,9.74,9.74,9.47,9.61,26091
30-Jul-21,9.37,9.59,9.34,9.59,59160
29-Jul-21,9.49,9.49,9.35,9.43,79801
28-Jul-21,9.50,9.63,9.35,9.45,41358
27-Jul-21,9.50,9.55,9.18,9.29,103264
26-Jul-21,9.60,9.60,9.43,9.50,25552
23-Jul-21,9.78,9.91,9.61,9.75,804774
22-Jul-21,9.82,9.90,9.82,9.87,41226
21-Jul-21,9.80,9.91,9.79,9.83,36761
20-Jul-21,9.89,9.89,9.78,9.82,15529
19-Jul-21,9.70,9.99,9.70,9.80,12642
16-Jul-21,9.86,10.18,9.72,9.80,90331
15-Jul-21,10.00,10.00,9.79,9.82,91537
14-Jul-21,9.88,9.88,9.72,9.87,74606
13-Jul-21,9.95,9.97,9.87,9.88,44369
12-Jul-21,10.20,10.20,9.84,9.90,40465
08-Jul-21,9.90,9.90,9.84,9.87,79433
07-Jul-21,9.96,10.09,9.96,10.00,79368
06-Jul-21,9.91,9.98,9.90,9.95,6953
05-Jul-21,10.13,10.24,9.86,9.90,4876
02-Jul-21,9.78,9.85,9.75,9.85,26871
01-Jul-21,9.85,10.03,9.73,9.82,3137
30-Jun-21,9.80,9.85,9.75,9.75,4386
29-Jun-21,9.78,9.78,9.71,9.74,70294
28-Jun-21,9.74,9.78,9.73,9.78,25657
25-Jun-21,10.21,10.21,9.70,9.74,43179
24-Jun-21,9.66,9.66,9.62,9.66,24628
23-Jun-21,9.55,9.68,9.55,9.68,70271
22-Jun-21,9.59,9.63,9.58,9.59,38927
21-Jun-21,9.72,9.75,9.71,9.72,72361
18-Jun-21,10.36,10.36,9.68,9.76,8228
17-Jun-21,10.49,10.49,9.55,9.77,38905
16-Jun-21,9.88,9.88,9.75,9.79,117277
15-Jun-21,9.99,11.34,9.88,9.88,1116349
*exoneração de responsabilidade e termos de uso