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
03/06/2026	0,34%	0,03	8,89	8,90	8,89	8,90	26	2
02/06/2026	2,07%	0,18	8,86	8,86	8,85	8,86	79	3
01/06/2026	2,12%	0,18	8,68	8,33	8,33	8,68	51	6
29/05/2026	1,67%	0,14	8,50	8,33	8,33	8,55	2K	11
28/05/2026	-1,53%	-0,13	8,36	8,50	8,36	8,50	8K	6
27/05/2026	-3,63%	-0,32	8,49	9,00	8,49	9,00	1M	22
26/05/2026	-6,28%	-0,59	8,81	9,00	8,81	9,49	16K	58
25/05/2026	-0,11%	-0,01	9,40	9,51	9,40	9,51	28	2
22/05/2026	-1,16%	-0,11	9,41	9,42	9,41	9,42	65	2
21/05/2026	1,06%	0,10	9,52	9,52	9,52	9,52	142	4
20/05/2026	-2,48%	-0,24	9,42	9,76	9,42	9,76	122	4
19/05/2026	-6,85%	-0,71	9,66	10,07	9,66	10,07	3K	11
18/05/2026	-2,72%	-0,29	10,37	10,44	10,32	10,65	5K	26
15/05/2026	13,28%	1,25	10,66	9,45	9,19	10,77	25K	82
14/05/2026	0,64%	0,06	9,41	9,44	9,27	9,44	12K	21
13/05/2026	-1,06%	-0,10	9,35	9,45	9,19	9,46	1K	14
12/05/2026	2,49%	0,23	9,45	9,28	9,19	9,45	310K	17
08/05/2026	0,00%	0,00	9,22	9,22	9,11	9,22	645K	4
07/05/2026	0,00%	0,00	9,22	9,03	9,03	9,23	927K	13
06/05/2026	1,32%	0,12	9,22	9,20	9,20	9,55	4M	93
05/05/2026	-2,67%	-0,25	9,10	9,16	9,10	9,42	784K	42
04/05/2026	-1,37%	-0,13	9,35	9,48	9,20	9,48	3K	14
30/04/2026	0,11%	0,01	9,48	9,22	9,07	9,48	2M	23
29/04/2026	0,74%	0,07	9,47	9,45	9,18	9,47	1M	27
28/04/2026	3,30%	0,30	9,40	9,01	9,01	9,60	18K	27
27/04/2026	-1,30%	-0,12	9,10	9,32	9,10	9,32	2M	29
24/04/2026	-1,81%	-0,17	9,22	9,38	9,22	9,38	607K	18
23/04/2026	0,97%	0,09	9,39	9,39	9,02	9,39	467	10
22/04/2026	-0,53%	-0,05	9,30	9,40	8,93	9,40	2M	32
20/04/2026	2,52%	0,23	9,35	9,10	9,10	9,35	329	11
17/04/2026	0,00%	0,00	9,12	9,12	9,12	9,12	6K	5
16/04/2026	-0,55%	-0,05	9,12	9,16	9,12	9,40	5K	15
15/04/2026	-0,86%	-0,08	9,17	9,19	9,17	9,44	2M	47
14/04/2026	-3,65%	-0,35	9,25	9,70	9,22	9,98	3M	227
13/04/2026	4,92%	0,45	9,60	9,17	9,09	10,16	1M	50
10/04/2026	-6,35%	-0,62	9,15	9,47	9,15	9,48	2K	25
09/04/2026	-3,27%	-0,33	9,77	10,05	9,77	10,05	2K	10
08/04/2026	1,00%	0,10	10,10	10,10	10,10	10,10	20	2
07/04/2026	0,00%	0,00	10,00	10,00	10,00	10,00	160	2
06/04/2026	-4,76%	-0,50	10,00	10,08	9,25	10,50	7K	17
02/04/2026	0,57%	0,06	10,50	10,50	10,50	10,50	178	9
01/04/2026	2,76%	0,28	10,44	10,13	9,95	10,44	5K	6
31/03/2026	0,00%	0,00	10,16	9,95	9,95	10,16	2M	21
30/03/2026	5,50%	0,53	10,16	9,73	9,61	10,16	1M	50
27/03/2026	-6,14%	-0,63	9,63	10,25	9,60	10,25	1M	37
26/03/2026	2,60%	0,26	10,26	10,10	9,90	10,26	1M	9
25/03/2026	-2,53%	-0,26	10,00	10,26	10,00	10,26	1M	70
24/03/2026	0,98%	0,10	10,26	10,27	10,26	10,27	246	9
23/03/2026	8,55%	0,80	10,16	9,46	9,28	10,16	1M	60
20/03/2026	-10,52%	-1,10	9,36	10,45	9,20	10,45	3K	55
19/03/2026	7,28%	0,71	10,46	9,75	9,74	10,46	3K	17
18/03/2026	0,93%	0,09	9,75	9,46	9,07	9,75	2K	43
17/03/2026	2,33%	0,22	9,66	10,15	9,66	10,16	407K	1.309
16/03/2026	2,61%	0,24	9,44	10,32	9,24	10,32	305K	900
13/03/2026	-9,89%	-1,01	9,20	10,20	9,20	10,20	509K	516
12/03/2026	4,72%	0,46	10,21	9,74	9,74	10,21	2K	11
11/03/2026	-4,60%	-0,47	9,75	9,17	9,17	9,98	154	7
10/03/2026	0,00%	0,00	10,22	10,50	10,22	10,50	20	2
09/03/2026	6,68%	0,64	10,22	9,39	9,39	10,46	18K	170
06/03/2026	-6,72%	-0,69	9,58	10,06	9,58	10,50	3K	13
05/03/2026	1,08%	0,11	10,27	10,27	10,26	10,27	174	4
04/03/2026	0,00%	0,00	10,16	9,95	9,95	10,17	1M	2.007
03/03/2026	6,95%	0,66	10,16	9,50	9,50	10,16	858K	5.544
02/03/2026	-0,84%	-0,08	9,50	9,58	9,09	9,62	1K	17
27/02/2026	-0,10%	-0,01	9,58	9,65	9,50	9,65	908	11
26/02/2026	0,00%	0,00	9,59	9,59	9,59	9,86	309	13
25/02/2026	-2,94%	-0,29	9,59	9,68	9,59	9,86	231	9
24/02/2026	1,02%	0,10	9,88	9,88	9,87	9,89	6K	12
23/02/2026	2,52%	0,24	9,78	9,54	9,54	9,84	4K	14
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	-	-	9,70	10,40	9,70	10,40	315	6

Date,Open,High,Low,Close,Volume
03-Jun-26,8.90,8.90,8.89,8.89,26
02-Jun-26,8.86,8.86,8.85,8.86,79
01-Jun-26,8.33,8.68,8.33,8.68,51
29-May-26,8.33,8.55,8.33,8.50,2141
28-May-26,8.50,8.50,8.36,8.36,7542
27-May-26,9.00,9.00,8.49,8.49,1003971
26-May-26,9.00,9.49,8.81,8.81,15556
25-May-26,9.51,9.51,9.40,9.40,28
22-May-26,9.42,9.42,9.41,9.41,65
21-May-26,9.52,9.52,9.52,9.52,142
20-May-26,9.76,9.76,9.42,9.42,122
19-May-26,10.07,10.07,9.66,9.66,3001
18-May-26,10.44,10.65,10.32,10.37,5468
15-May-26,9.45,10.77,9.19,10.66,24852
14-May-26,9.44,9.44,9.27,9.41,11902
13-May-26,9.45,9.46,9.19,9.35,1290
12-May-26,9.28,9.45,9.19,9.45,310420
08-May-26,9.22,9.22,9.11,9.22,645491
07-May-26,9.03,9.23,9.03,9.22,927419
06-May-26,9.20,9.55,9.20,9.22,3751750
05-May-26,9.16,9.42,9.10,9.10,783721
04-May-26,9.48,9.48,9.20,9.35,3144
30-Apr-26,9.22,9.48,9.07,9.48,2410841
29-Apr-26,9.45,9.47,9.18,9.47,1011701
28-Apr-26,9.01,9.60,9.01,9.40,17977
27-Apr-26,9.32,9.32,9.10,9.10,2265073
24-Apr-26,9.38,9.38,9.22,9.22,606942
23-Apr-26,9.39,9.39,9.02,9.39,467
22-Apr-26,9.40,9.40,8.93,9.30,1849108
20-Apr-26,9.10,9.35,9.10,9.35,329
17-Apr-26,9.12,9.12,9.12,9.12,6475
16-Apr-26,9.16,9.40,9.12,9.12,4813
15-Apr-26,9.19,9.44,9.17,9.17,1629825
14-Apr-26,9.70,9.98,9.22,9.25,3048350
13-Apr-26,9.17,10.16,9.09,9.60,1068562
10-Apr-26,9.47,9.48,9.15,9.15,2361
09-Apr-26,10.05,10.05,9.77,9.77,1850
08-Apr-26,10.10,10.10,10.10,10.10,20
07-Apr-26,10.00,10.00,10.00,10.00,160
06-Apr-26,10.08,10.50,9.25,10.00,7121
02-Apr-26,10.50,10.50,10.50,10.50,178
01-Apr-26,10.13,10.44,9.95,10.44,5025
31-Mar-26,9.95,10.16,9.95,10.16,2032449
30-Mar-26,9.73,10.16,9.61,10.16,1312514
27-Mar-26,10.25,10.25,9.60,9.63,1048712
26-Mar-26,10.10,10.26,9.90,10.26,1018500
25-Mar-26,10.26,10.26,10.00,10.00,1029962
24-Mar-26,10.27,10.27,10.26,10.26,246
23-Mar-26,9.46,10.16,9.28,10.16,1024560
20-Mar-26,10.45,10.45,9.20,9.36,2924
19-Mar-26,9.75,10.46,9.74,10.46,2602
18-Mar-26,9.46,9.75,9.07,9.75,2485
17-Mar-26,10.15,10.16,9.66,9.66,406555
16-Mar-26,10.32,10.32,9.24,9.44,305081
13-Mar-26,10.20,10.20,9.20,9.20,508745
12-Mar-26,9.74,10.21,9.74,10.21,2037
11-Mar-26,9.17,9.98,9.17,9.75,154
10-Mar-26,10.50,10.50,10.22,10.22,20
09-Mar-26,9.39,10.46,9.39,10.22,18284
06-Mar-26,10.06,10.50,9.58,9.58,3152
05-Mar-26,10.27,10.27,10.26,10.27,174
04-Mar-26,9.95,10.17,9.95,10.16,1019069
03-Mar-26,9.50,10.16,9.50,10.16,857997
02-Mar-26,9.58,9.62,9.09,9.50,1446
27-Feb-26,9.65,9.65,9.50,9.58,908
26-Feb-26,9.59,9.86,9.59,9.59,309
25-Feb-26,9.68,9.86,9.59,9.59,231
24-Feb-26,9.88,9.89,9.87,9.88,6155
23-Feb-26,9.54,9.84,9.54,9.78,3532
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

*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