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
20/02/2026	0,00%	0,00	9,54	9,83	9,54	9,84	770	15
19/02/2026	0,00%	0,00	9,54	9,53	9,53	9,84	2K	18
18/02/2026	0,10%	0,01	9,54	9,53	9,53	9,55	448	7
13/02/2026	0,21%	0,02	9,53	9,72	9,53	9,75	5K	10
12/02/2026	-3,94%	-0,39	9,51	9,75	9,51	9,75	754	15
11/02/2026	2,27%	0,22	9,90	9,68	9,55	9,90	32K	42
10/02/2026	0,83%	0,08	9,68	9,58	9,55	9,69	395	8

09/02/2026	-1,84%	-0,18	9,60	9,77	9,60	9,77	920	11
06/02/2026	4,04%	0,38	9,78	9,21	9,21	9,78	8K	29
05/02/2026	-0,74%	-0,07	9,40	9,93	9,07	9,93	6K	56
04/02/2026	-3,17%	-0,31	9,47	9,09	9,09	9,76	820	16
03/02/2026	-0,20%	-0,02	9,78	9,81	9,06	9,81	4K	36
02/02/2026	8,29%	0,75	9,80	9,80	9,31	9,80	734	11
30/01/2026	-10,84%	-1,10	9,05	10,15	9,05	10,15	16K	66
29/01/2026	-0,88%	-0,09	10,15	10,23	9,46	10,23	3K	44
28/01/2026	2,61%	0,26	10,24	9,85	9,18	10,25	4K	39
27/01/2026	1,01%	0,10	9,98	9,98	9,98	9,98	2K	4
26/01/2026	0,82%	0,08	9,88	9,80	9,80	10,31	7K	24
23/01/2026	-0,51%	-0,05	9,80	9,95	9,71	10,92	4K	28
22/01/2026	-0,40%	-0,04	9,85	9,84	9,84	9,85	118	5
21/01/2026	0,00%	0,00	9,89	9,99	9,50	9,99	266	12
20/01/2026	0,92%	0,09	9,89	9,90	9,87	9,90	2K	10
19/01/2026	0,10%	0,01	9,80	9,70	9,70	9,80	2K	13
16/01/2026	5,27%	0,49	9,79	9,56	9,31	9,79	290	9
15/01/2026	-2,72%	-0,26	9,30	9,66	9,30	9,92	6K	54
14/01/2026	-2,94%	-0,29	9,56	9,95	9,56	9,95	5K	17
13/01/2026	0,00%	0,00	9,85	9,84	9,60	9,89	10K	40
12/01/2026	-0,91%	-0,09	9,85	9,99	9,85	9,99	267	10
09/01/2026	-0,60%	-0,06	9,94	9,97	9,11	9,97	2K	19
08/01/2026	-3,47%	-0,36	10,00	10,31	9,64	10,50	82K	191
07/01/2026	-0,29%	-0,03	10,36	10,50	9,63	10,50	799K	7.722
06/01/2026	-2,90%	-0,31	10,39	10,40	9,80	10,40	1K	26
05/01/2026	0,00%	0,00	10,70	10,70	10,70	10,70	10	1
02/01/2026	-5,31%	-0,60	10,70	10,70	10,70	10,70	385	7
30/12/2025	2,73%	0,30	11,30	11,30	11,30	11,30	33	1
29/12/2025	10,00%	1,00	11,00	10,38	10,38	11,30	85K	94
26/12/2025	-3,66%	-0,38	10,00	10,30	9,28	10,30	89	7
23/12/2025	1,86%	0,19	10,38	10,19	9,30	10,38	39	3
22/12/2025	-5,21%	-0,56	10,19	10,75	9,21	10,75	77K	51
19/12/2025	-0,83%	-0,09	10,75	10,82	10,75	10,82	53	5
18/12/2025	-1,28%	-0,14	10,84	10,84	10,84	10,84	10	1
17/12/2025	12,16%	1,19	10,98	9,80	9,80	10,98	20	2
16/12/2025	-4,95%	-0,51	9,79	10,41	9,79	10,41	15K	17
15/12/2025	0,98%	0,10	10,30	10,31	10,30	10,31	1K	7
12/12/2025	0,00%	0,00	10,20	10,19	10,19	10,20	20	2
11/12/2025	0,00%	0,00	10,20	10,19	9,82	10,20	570	10
10/12/2025	-3,68%	-0,39	10,20	10,20	10,20	10,20	20	2
09/12/2025	2,42%	0,25	10,59	10,45	10,20	10,79	170	5
08/12/2025	-5,91%	-0,65	10,34	9,02	9,02	10,39	1K	5
05/12/2025	3,68%	0,39	10,99	11,46	10,99	11,46	44	3
04/12/2025	1,05%	0,11	10,60	10,60	10,60	10,60	10	1
03/12/2025	6,93%	0,68	10,49	10,49	10,49	10,49	10	1
02/12/2025	-4,94%	-0,51	9,81	10,97	9,81	10,97	523K	1.018
01/12/2025	-1,05%	-0,11	10,32	10,37	10,32	10,37	516K	8
28/11/2025	4,40%	0,44	10,43	10,42	9,03	10,43	3K	10
27/11/2025	-20,08%	-2,51	9,99	10,42	9,51	10,44	21K	58
26/11/2025	20,42%	2,12	12,50	10,49	10,49	17,00	741	7
25/11/2025	3,80%	0,38	10,38	9,80	9,80	10,38	318	13
24/11/2025	-3,66%	-0,38	10,00	10,99	9,80	10,99	313	12
21/11/2025	-2,08%	-0,22	10,38	10,01	10,00	10,80	44K	279
19/11/2025	-1,67%	-0,18	10,60	10,76	9,70	10,76	1K	20
18/11/2025	-1,91%	-0,21	10,78	9,53	9,00	10,78	316	16
17/11/2025	5,67%	0,59	10,99	10,50	9,80	10,99	632	9
14/11/2025	7,22%	0,70	10,40	10,99	10,39	10,99	1K	4
13/11/2025	-11,74%	-1,29	9,70	10,40	9,70	10,40	315	6
12/11/2025	-6,79%	-0,80	10,99	11,69	10,99	11,69	524	11
11/11/2025	-0,92%	-0,11	11,79	11,58	11,58	11,79	35	2
10/11/2025	13,55%	1,42	11,90	8,33	8,33	11,90	64	6
07/11/2025	0,77%	0,08	10,48	10,01	9,47	10,49	6K	41
06/11/2025	0,00%	0,00	10,40	10,51	9,59	11,00	500K	30
05/11/2025	0,10%	0,01	10,40	10,39	10,39	10,40	20	2
04/11/2025	-0,10%	-0,01	10,39	10,15	9,31	10,39	208	15
03/11/2025	0,00%	0,00	10,40	10,40	10,40	10,40	10K	1
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	-	-	9,30	9,79	9,13	9,89	595K	89

Date,Open,High,Low,Close,Volume
20-Feb-26,9.83,9.84,9.54,9.54,770
19-Feb-26,9.53,9.84,9.53,9.54,1619
18-Feb-26,9.53,9.55,9.53,9.54,448
13-Feb-26,9.72,9.75,9.53,9.53,5135
12-Feb-26,9.75,9.75,9.51,9.51,754
11-Feb-26,9.68,9.90,9.55,9.90,31731
10-Feb-26,9.58,9.69,9.55,9.68,395
09-Feb-26,9.77,9.77,9.60,9.60,920
06-Feb-26,9.21,9.78,9.21,9.78,7530
05-Feb-26,9.93,9.93,9.07,9.40,5524
04-Feb-26,9.09,9.76,9.09,9.47,820
03-Feb-26,9.81,9.81,9.06,9.78,4190
02-Feb-26,9.80,9.80,9.31,9.80,734
30-Jan-26,10.15,10.15,9.05,9.05,16036
29-Jan-26,10.23,10.23,9.46,10.15,3165
28-Jan-26,9.85,10.25,9.18,10.24,3718
27-Jan-26,9.98,9.98,9.98,9.98,1516
26-Jan-26,9.80,10.31,9.80,9.88,7466
23-Jan-26,9.95,10.92,9.71,9.80,3817
22-Jan-26,9.84,9.85,9.84,9.85,118
21-Jan-26,9.99,9.99,9.50,9.89,266
20-Jan-26,9.90,9.90,9.87,9.89,2442
19-Jan-26,9.70,9.80,9.70,9.80,2056
16-Jan-26,9.56,9.79,9.31,9.79,290
15-Jan-26,9.66,9.92,9.30,9.30,6291
14-Jan-26,9.95,9.95,9.56,9.56,4715
13-Jan-26,9.84,9.89,9.60,9.85,9503
12-Jan-26,9.99,9.99,9.85,9.85,267
09-Jan-26,9.97,9.97,9.11,9.94,2205
08-Jan-26,10.31,10.50,9.64,10.00,82454
07-Jan-26,10.50,10.50,9.63,10.36,799408
06-Jan-26,10.40,10.40,9.80,10.39,1255
05-Jan-26,10.70,10.70,10.70,10.70,10
02-Jan-26,10.70,10.70,10.70,10.70,385
30-Dec-25,11.30,11.30,11.30,11.30,33
29-Dec-25,10.38,11.30,10.38,11.00,85335
26-Dec-25,10.30,10.30,9.28,10.00,89
23-Dec-25,10.19,10.38,9.30,10.38,39
22-Dec-25,10.75,10.75,9.21,10.19,76562
19-Dec-25,10.82,10.82,10.75,10.75,53
18-Dec-25,10.84,10.84,10.84,10.84,10
17-Dec-25,9.80,10.98,9.80,10.98,20
16-Dec-25,10.41,10.41,9.79,9.79,14934
15-Dec-25,10.31,10.31,10.30,10.30,1134
12-Dec-25,10.19,10.20,10.19,10.20,20
11-Dec-25,10.19,10.20,9.82,10.20,570
10-Dec-25,10.20,10.20,10.20,10.20,20
09-Dec-25,10.45,10.79,10.20,10.59,170
08-Dec-25,9.02,10.39,9.02,10.34,1427
05-Dec-25,11.46,11.46,10.99,10.99,44
04-Dec-25,10.60,10.60,10.60,10.60,10
03-Dec-25,10.49,10.49,10.49,10.49,10
02-Dec-25,10.97,10.97,9.81,9.81,522725
01-Dec-25,10.37,10.37,10.32,10.32,516041
28-Nov-25,10.42,10.43,9.03,10.43,3356
27-Nov-25,10.42,10.44,9.51,9.99,21042
26-Nov-25,10.49,17.00,10.49,12.50,741
25-Nov-25,9.80,10.38,9.80,10.38,318
24-Nov-25,10.99,10.99,9.80,10.00,313
21-Nov-25,10.01,10.80,10.00,10.38,44238
19-Nov-25,10.76,10.76,9.70,10.60,1404
18-Nov-25,9.53,10.78,9.00,10.78,316
17-Nov-25,10.50,10.99,9.80,10.99,632
14-Nov-25,10.99,10.99,10.39,10.40,1050
13-Nov-25,10.40,10.40,9.70,9.70,315
12-Nov-25,11.69,11.69,10.99,10.99,524
11-Nov-25,11.58,11.79,11.58,11.79,35
10-Nov-25,8.33,11.90,8.33,11.90,64
07-Nov-25,10.01,10.49,9.47,10.48,6030
06-Nov-25,10.51,11.00,9.59,10.40,499594
05-Nov-25,10.39,10.40,10.39,10.40,20
04-Nov-25,10.15,10.39,9.31,10.39,208
03-Nov-25,10.40,10.40,10.40,10.40,10400
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

*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