Cotação atual, histórico e gráfico do papel: EMET11

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 EMET11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/10/2025	0,00%	0,00	10,40	10,40	9,51	10,40	2K	27
30/10/2025	0,39%	0,04	10,40	9,51	9,51	10,40	101	7
29/10/2025	-0,29%	-0,03	10,36	10,38	9,52	11,00	260K	42
27/10/2025	6,02%	0,59	10,39	9,81	9,81	10,39	30	3
23/10/2025	-6,67%	-0,70	9,80	10,00	9,80	10,00	10K	3
21/10/2025	2,94%	0,30	10,50	10,50	10,50	10,50	10	1
20/10/2025	2,51%	0,25	10,20	9,21	9,21	10,49	133	7

17/10/2025	-5,24%	-0,55	9,95	9,95	9,95	9,95	10K	7
15/10/2025	-4,46%	-0,49	10,50	10,50	10,50	10,50	10	1
13/10/2025	5,98%	0,62	10,99	10,99	10,99	10,99	4K	4
10/10/2025	3,70%	0,37	10,37	9,51	9,51	10,37	30	2
09/10/2025	-6,45%	-0,69	10,00	10,38	9,98	10,38	947	10
06/10/2025	-1,47%	-0,16	10,69	10,95	10,69	10,95	300	4
03/10/2025	4,53%	0,47	10,85	10,84	10,84	10,85	43	4
01/10/2025	0,00%	0,00	10,38	10,37	10,37	10,38	62	2
30/09/2025	4,85%	0,48	10,38	10,38	10,38	10,38	1K	2
29/09/2025	-7,22%	-0,77	9,90	10,67	9,85	10,67	11K	18
26/09/2025	-0,65%	-0,07	10,67	10,85	9,96	10,85	63	6
22/09/2025	-2,19%	-0,24	10,74	10,76	9,95	10,76	711	11
19/09/2025	5,88%	0,61	10,98	10,98	10,98	10,98	10	1
18/09/2025	-0,19%	-0,02	10,37	10,99	9,98	11,97	1K	11
17/09/2025	1,76%	0,18	10,39	9,96	9,96	10,40	406	34
15/09/2025	0,00%	0,00	10,21	10,21	10,21	10,21	20	2
12/09/2025	2,00%	0,20	10,21	10,30	10,21	19,49	3K	14
11/09/2025	-7,66%	-0,83	10,01	10,99	10,01	10,99	137	4
10/09/2025	2,65%	0,28	10,84	10,84	10,84	10,84	10	1
08/09/2025	2,52%	0,26	10,56	10,19	9,62	10,56	30K	10
05/09/2025	1,58%	0,16	10,30	10,12	10,12	10,30	2K	3
04/09/2025	2,63%	0,26	10,14	10,00	9,99	10,14	21K	18
02/09/2025	-1,20%	-0,12	9,88	10,00	9,85	10,15	1K	13
01/09/2025	-0,99%	-0,10	10,00	10,29	9,80	10,29	1M	143
29/08/2025	0,50%	0,05	10,10	9,65	9,65	10,61	8K	26
28/08/2025	0,60%	0,06	10,05	10,05	9,64	10,05	299	11
27/08/2025	1,42%	0,14	9,99	10,00	9,76	10,00	1K	4
26/08/2025	-1,01%	-0,10	9,85	9,75	9,75	10,00	11K	18
25/08/2025	-0,30%	-0,03	9,95	9,98	9,95	9,98	388	4
22/08/2025	-0,20%	-0,02	9,98	9,99	9,52	9,99	39	4
21/08/2025	1,21%	0,12	10,00	10,00	9,88	10,10	128K	105
20/08/2025	0,51%	0,05	9,88	9,84	9,84	10,00	20K	10
19/08/2025	-1,11%	-0,11	9,83	9,36	9,36	10,10	67K	32
18/08/2025	0,00%	0,00	9,94	9,94	9,94	10,14	91K	22
15/08/2025	2,90%	0,28	9,94	9,95	9,25	10,05	123K	35
14/08/2025	-7,20%	-0,75	9,66	10,41	9,52	10,41	1M	1.796
13/08/2025	-7,79%	-0,88	10,41	11,19	10,40	11,19	2K	9
12/08/2025	4,15%	0,45	11,29	10,49	9,66	11,99	11K	118
11/08/2025	11,64%	1,13	10,84	10,90	9,61	10,90	2K	21
08/08/2025	0,94%	0,09	9,71	9,55	9,55	10,96	70	5
07/08/2025	-2,04%	-0,20	9,62	10,29	9,58	10,38	4M	27
06/08/2025	-0,71%	-0,07	9,82	9,82	9,82	9,82	10K	4
05/08/2025	-4,72%	-0,49	9,89	10,50	9,67	10,91	4K	19
04/08/2025	-4,51%	-0,49	10,38	10,36	9,51	10,38	6M	243
01/08/2025	3,92%	0,41	10,87	9,40	9,40	10,95	378	22
31/07/2025	0,77%	0,08	10,46	10,38	9,48	10,46	50	5
30/07/2025	4,85%	0,48	10,38	9,31	9,31	10,38	7M	3.847
29/07/2025	-0,30%	-0,03	9,90	9,37	9,21	10,20	1M	339
28/07/2025	-4,34%	-0,45	9,93	9,11	9,11	10,80	2M	1.057
25/07/2025	2,67%	0,27	10,38	9,60	9,21	11,50	340K	144
24/07/2025	11,47%	1,04	10,11	9,20	9,20	11,00	11M	2.448
23/07/2025	0,22%	0,02	9,07	9,35	9,01	9,35	85K	84
22/07/2025	-2,69%	-0,25	9,05	9,15	9,00	9,60	2M	339
21/07/2025	-5,30%	-0,52	9,30	9,79	9,13	9,89	595K	89
18/07/2025	1,76%	0,17	9,82	9,12	9,10	9,82	958K	55
17/07/2025	3,76%	0,35	9,65	9,06	9,06	9,65	10K	20
16/07/2025	-5,10%	-0,50	9,30	9,11	9,00	9,69	1M	1.023
15/07/2025	6,18%	0,57	9,80	9,03	9,00	9,80	2M	397
14/07/2025	2,33%	0,21	9,23	9,30	9,00	9,36	144K	181
11/07/2025	-3,32%	-0,31	9,02	9,66	8,81	9,66	1M	478
10/07/2025	-1,48%	-0,14	9,33	9,30	9,16	9,69	347K	1.065
09/07/2025	-4,34%	-0,43	9,47	9,80	9,26	9,80	100M	37.597
08/07/2025	1,23%	0,12	9,90	9,99	9,11	10,00	15M	14.848
07/07/2025	2,95%	0,28	9,78	9,98	9,56	9,98	46M	51.887
04/07/2025	-0,63%	-0,06	9,50	9,56	9,09	10,02	20M	13.211
03/07/2025	6,22%	0,56	9,56	9,59	9,20	10,01	29M	29.733
02/07/2025	-1,96%	-0,18	9,00	8,76	8,76	9,61	1M	209
01/07/2025	-0,33%	-0,03	9,18	10,00	9,12	10,01	835K	102
27/06/2025	0,99%	0,09	9,21	9,02	9,00	9,96	1M	254
26/06/2025	2,93%	0,26	9,12	8,12	8,12	9,98	1M	1.239
25/06/2025	-11,40%	-1,14	8,86	9,05	8,71	9,06	997K	59
24/06/2025	0,00%	0,00	10,00	9,46	9,00	10,00	908K	27
17/06/2025	0,00%	0,00	10,00	10,00	10,00	10,00	40K	40
16/06/2025	0,00%	0,00	10,00	10,00	10,00	10,00	980K	981
12/06/2025	0,00%	0,00	10,00	10,00	10,00	10,00	980K	8
10/06/2025	0,00%	0,00	10,00	10,00	10,00	10,00	2M	2
09/06/2025	0,00%	0,00	10,00	10,00	10,00	10,00	3M	8.668
06/06/2025	0,00%	0,00	10,00	10,00	10,00	10,00	1M	10.001
05/06/2025	0,00%	0,00	10,00	10,00	10,00	10,02	2M	13.336
04/06/2025	6,38%	0,60	10,00	10,00	9,90	10,01	2M	13.343
02/06/2025	-6,00%	-0,60	9,40	10,00	9,40	10,00	300K	2
30/05/2025	0,00%	0,00	10,00	10,00	10,00	10,00	1.000K	6.668
29/05/2025	0,00%	0,00	10,00	10,00	10,00	10,00	1.000K	6.667
28/05/2025	0,00%	0,00	10,00	10,00	10,00	10,00	1.000K	6.667
27/05/2025	0,00%	0,00	10,00	10,00	10,00	10,00	1.000K	6.667
26/05/2025	0,00%	0,00	10,00	10,00	10,00	10,00	1.000K	6.667
23/05/2025	2,77%	0,27	10,00	9,42	9,41	10,00	1M	6.787
22/05/2025	3,40%	0,32	9,73	9,94	9,73	9,94	982	2
16/05/2025	0,00%	0,00	9,41	9,41	9,41	9,41	9	1
13/05/2025	-2,99%	-0,29	9,41	9,41	9,41	9,41	9	1
09/05/2025	-2,02%	-0,20	9,70	9,70	9,70	9,70	1M	4
05/05/2025	5,32%	0,50	9,90	9,89	9,40	10,01	236K	7
02/05/2025	-5,05%	-0,50	9,40	9,90	9,40	9,90	38	2
30/04/2025	0,00%	0,00	9,90	9,89	9,89	9,90	101K	11
28/04/2025	0,00%	0,00	9,90	9,90	9,90	9,90	10K	3
25/04/2025	0,20%	0,02	9,90	9,40	9,40	9,90	160K	2
24/04/2025	-0,10%	-0,01	9,88	9,89	9,88	9,89	999K	3
22/04/2025	-0,10%	-0,01	9,89	9,90	9,89	9,90	999K	3
16/04/2025	0,00%	0,00	9,90	9,90	9,90	9,90	2M	2
15/04/2025	0,00%	0,00	9,90	9,90	9,90	9,90	9	1
10/04/2025	-1,49%	-0,15	9,90	9,90	9,90	9,90	9	1
31/03/2025	0,00%	0,00	10,05	9,40	9,40	10,05	16K	3
26/03/2025	1,52%	0,15	10,05	9,90	9,45	10,05	194K	4
21/03/2025	-0,90%	-0,09	9,90	9,50	9,50	10,04	244K	7
20/03/2025	1,01%	0,10	9,99	9,60	9,60	9,99	104K	10
19/03/2025	-1,00%	-0,10	9,89	9,90	9,89	9,90	1M	23
12/03/2025	0,00%	0,00	9,99	9,90	9,90	9,99	2M	97
11/03/2025	0,00%	0,00	9,99	9,84	9,84	9,99	212K	14
06/03/2025	0,00%	0,00	9,99	9,99	9,99	9,99	9	1
28/02/2025	0,91%	0,09	9,99	9,90	9,90	9,99	297K	12
27/02/2025	-0,90%	-0,09	9,90	9,90	9,83	9,99	3M	124
24/02/2025	1,01%	0,10	9,99	9,90	9,50	9,99	593K	7
21/02/2025	0,00%	0,00	9,89	9,89	9,89	9,90	544K	51
20/02/2025	0,00%	0,00	9,89	9,89	9,89	9,89	494K	50
19/02/2025	0,00%	0,00	9,89	9,89	9,89	9,89	99K	10
18/02/2025	-0,10%	-0,01	9,89	9,89	9,89	9,89	989K	101
17/02/2025	0,00%	0,00	9,90	9,90	9,90	9,90	990K	100
14/02/2025	-0,90%	-0,09	9,90	9,90	9,90	9,90	2M	168
12/02/2025	0,91%	0,09	9,99	9,90	9,90	9,99	1M	1.104
11/02/2025	0,00%	0,00	9,90	9,90	9,90	9,90	1M	5.102
10/02/2025	0,00%	0,00	9,90	9,90	9,90	9,90	224K	23
07/02/2025	-0,90%	-0,09	9,90	9,90	9,90	9,90	564K	58
06/02/2025	0,00%	0,00	9,99	9,89	9,89	9,99	2M	154
05/02/2025	2,99%	0,29	9,99	9,90	9,90	9,99	2M	191
03/02/2025	-1,02%	-0,10	9,70	9,69	9,69	9,70	1M	6.242
29/01/2025	4,26%	0,40	9,80	9,80	9,80	9,80	9	1
28/01/2025	-	-	9,40	9,40	9,40	9,40	9	1

Date,Open,High,Low,Close,Volume
31-Oct-25,10.40,10.40,9.51,10.40,2346
30-Oct-25,9.51,10.40,9.51,10.40,101
29-Oct-25,10.38,11.00,9.52,10.36,260132
27-Oct-25,9.81,10.39,9.81,10.39,30
23-Oct-25,10.00,10.00,9.80,9.80,9584
21-Oct-25,10.50,10.50,10.50,10.50,10
20-Oct-25,9.21,10.49,9.21,10.20,133
17-Oct-25,9.95,9.95,9.95,9.95,10278
15-Oct-25,10.50,10.50,10.50,10.50,10
13-Oct-25,10.99,10.99,10.99,10.99,3549
10-Oct-25,9.51,10.37,9.51,10.37,30
09-Oct-25,10.38,10.38,9.98,10.00,947
06-Oct-25,10.95,10.95,10.69,10.69,300
03-Oct-25,10.84,10.85,10.84,10.85,43
01-Oct-25,10.37,10.38,10.37,10.38,62
30-Sep-25,10.38,10.38,10.38,10.38,1038
29-Sep-25,10.67,10.67,9.85,9.90,11276
26-Sep-25,10.85,10.85,9.96,10.67,63
22-Sep-25,10.76,10.76,9.95,10.74,711
19-Sep-25,10.98,10.98,10.98,10.98,10
18-Sep-25,10.99,11.97,9.98,10.37,1130
17-Sep-25,9.96,10.40,9.96,10.39,406
15-Sep-25,10.21,10.21,10.21,10.21,20
12-Sep-25,10.30,19.49,10.21,10.21,3207
11-Sep-25,10.99,10.99,10.01,10.01,137
10-Sep-25,10.84,10.84,10.84,10.84,10
08-Sep-25,10.19,10.56,9.62,10.56,29582
05-Sep-25,10.12,10.30,10.12,10.30,1527
04-Sep-25,10.00,10.14,9.99,10.14,20924
02-Sep-25,10.00,10.15,9.85,9.88,1219
01-Sep-25,10.29,10.29,9.80,10.00,1219296
29-Aug-25,9.65,10.61,9.65,10.10,8211
28-Aug-25,10.05,10.05,9.64,10.05,299
27-Aug-25,10.00,10.00,9.76,9.99,1028
26-Aug-25,9.75,10.00,9.75,9.85,11028
25-Aug-25,9.98,9.98,9.95,9.95,388
22-Aug-25,9.99,9.99,9.52,9.98,39
21-Aug-25,10.00,10.10,9.88,10.00,128389
20-Aug-25,9.84,10.00,9.84,9.88,19899
19-Aug-25,9.36,10.10,9.36,9.83,66665
18-Aug-25,9.94,10.14,9.94,9.94,91241
15-Aug-25,9.95,10.05,9.25,9.94,123197
14-Aug-25,10.41,10.41,9.52,9.66,1315912
13-Aug-25,11.19,11.19,10.40,10.41,1561
12-Aug-25,10.49,11.99,9.66,11.29,10755
11-Aug-25,10.90,10.90,9.61,10.84,2114
08-Aug-25,9.55,10.96,9.55,9.71,70
07-Aug-25,10.29,10.38,9.58,9.62,4214329
06-Aug-25,9.82,9.82,9.82,9.82,9820
05-Aug-25,10.50,10.91,9.67,9.89,4076
04-Aug-25,10.36,10.38,9.51,10.38,6484283
01-Aug-25,9.40,10.95,9.40,10.87,378
31-Jul-25,10.38,10.46,9.48,10.46,50
30-Jul-25,9.31,10.38,9.31,10.38,6630550
29-Jul-25,9.37,10.20,9.21,9.90,1488967
28-Jul-25,9.11,10.80,9.11,9.93,2245878
25-Jul-25,9.60,11.50,9.21,10.38,340035
24-Jul-25,9.20,11.00,9.20,10.11,11310284
23-Jul-25,9.35,9.35,9.01,9.07,85214
22-Jul-25,9.15,9.60,9.00,9.05,2336514
21-Jul-25,9.79,9.89,9.13,9.30,594525
18-Jul-25,9.12,9.82,9.10,9.82,958304
17-Jul-25,9.06,9.65,9.06,9.65,10486
16-Jul-25,9.11,9.69,9.00,9.30,1292867
15-Jul-25,9.03,9.80,9.00,9.80,1636100
14-Jul-25,9.30,9.36,9.00,9.23,143621
11-Jul-25,9.66,9.66,8.81,9.02,1422486
10-Jul-25,9.30,9.69,9.16,9.33,347440
09-Jul-25,9.80,9.80,9.26,9.47,99513165
08-Jul-25,9.99,10.00,9.11,9.90,15020240
07-Jul-25,9.98,9.98,9.56,9.78,45520431
04-Jul-25,9.56,10.02,9.09,9.50,19617898
03-Jul-25,9.59,10.01,9.20,9.56,28923385
02-Jul-25,8.76,9.61,8.76,9.00,1097340
01-Jul-25,10.00,10.01,9.12,9.18,835459
27-Jun-25,9.02,9.96,9.00,9.21,1060470
26-Jun-25,8.12,9.98,8.12,9.12,1075862
25-Jun-25,9.05,9.06,8.71,8.86,997354
24-Jun-25,9.46,10.00,9.00,10.00,908233
17-Jun-25,10.00,10.00,10.00,10.00,39830
16-Jun-25,10.00,10.00,10.00,10.00,980100
12-Jun-25,10.00,10.00,10.00,10.00,980190
10-Jun-25,10.00,10.00,10.00,10.00,1500130
09-Jun-25,10.00,10.00,10.00,10.00,2999970
06-Jun-25,10.00,10.00,10.00,10.00,1499980
05-Jun-25,10.00,10.02,10.00,10.00,2000020
04-Jun-25,10.00,10.01,9.90,10.00,2000249
02-Jun-25,10.00,10.00,9.40,9.40,300018
30-May-25,10.00,10.00,10.00,10.00,1000000
29-May-25,10.00,10.00,10.00,10.00,999990
28-May-25,10.00,10.00,10.00,10.00,999990
27-May-25,10.00,10.00,10.00,10.00,999990
26-May-25,10.00,10.00,10.00,10.00,999990
23-May-25,9.42,10.00,9.41,10.00,1011897
22-May-25,9.94,9.94,9.73,9.73,982
16-May-25,9.41,9.41,9.41,9.41,9
13-May-25,9.41,9.41,9.41,9.41,9
09-May-25,9.70,9.70,9.70,9.70,1074992
05-May-25,9.89,10.01,9.40,9.90,235930
02-May-25,9.90,9.90,9.40,9.40,38
30-Apr-25,9.89,9.90,9.89,9.90,100880
28-Apr-25,9.90,9.90,9.90,9.90,10395
25-Apr-25,9.40,9.90,9.40,9.90,159809
24-Apr-25,9.89,9.89,9.88,9.88,998870
22-Apr-25,9.90,9.90,9.89,9.89,998890
16-Apr-25,9.90,9.90,9.90,9.90,1999998
15-Apr-25,9.90,9.90,9.90,9.90,9
10-Apr-25,9.90,9.90,9.90,9.90,9
31-Mar-25,9.40,10.05,9.40,10.05,16180
26-Mar-25,9.90,10.05,9.45,10.05,193510
21-Mar-25,9.50,10.04,9.50,9.90,244348
20-Mar-25,9.60,9.99,9.60,9.99,103997
19-Mar-25,9.90,9.90,9.89,9.89,1187200
12-Mar-25,9.90,9.99,9.90,9.99,1980009
11-Mar-25,9.84,9.99,9.84,9.99,212204
06-Mar-25,9.99,9.99,9.99,9.99,9
28-Feb-25,9.90,9.99,9.90,9.99,297019
27-Feb-25,9.90,9.99,9.83,9.90,2539870
24-Feb-25,9.90,9.99,9.50,9.99,593049
21-Feb-25,9.89,9.90,9.89,9.89,544250
20-Feb-25,9.89,9.89,9.89,9.89,494500
19-Feb-25,9.89,9.89,9.89,9.89,98900
18-Feb-25,9.89,9.89,9.89,9.89,989000
17-Feb-25,9.90,9.90,9.90,9.90,990000
14-Feb-25,9.90,9.90,9.90,9.90,1613709
12-Feb-25,9.90,9.99,9.90,9.99,1089009
11-Feb-25,9.90,9.90,9.90,9.90,1485000
10-Feb-25,9.90,9.90,9.90,9.90,224294
07-Feb-25,9.90,9.90,9.90,9.90,564300
06-Feb-25,9.89,9.99,9.89,9.99,1514709
05-Feb-25,9.90,9.99,9.90,9.99,1881019
03-Feb-25,9.69,9.70,9.69,9.70,1076786
29-Jan-25,9.80,9.80,9.80,9.80,9
28-Jan-25,9.40,9.40,9.40,9.40,9

*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: EMET11