Cotação atual, histórico e gráfico do papel: EMBJ3

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 EMBJ3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/04/2026	0,28%	0,24	84,79	84,57	83,57	85,07	318M	14.765
17/04/2026	1,83%	1,52	84,55	85,00	84,40	87,25	522M	22.557
16/04/2026	-3,21%	-2,75	83,03	85,91	81,15	86,45	403M	21.389
15/04/2026	-1,42%	-1,24	85,78	87,40	85,15	88,34	406M	20.699
14/04/2026	0,02%	0,02	87,02	87,90	86,80	89,15	495M	23.158
13/04/2026	0,44%	0,38	87,00	86,00	85,48	87,69	389M	21.361
10/04/2026	1,49%	1,27	86,62	85,30	84,60	86,70	305M	17.552

09/04/2026	0,19%	0,16	85,35	85,26	84,43	86,50	418M	24.221
08/04/2026	4,41%	3,60	85,19	87,39	83,62	87,39	699M	36.360
07/04/2026	-0,10%	-0,08	81,59	81,00	79,83	82,10	304M	19.269
06/04/2026	0,86%	0,70	81,67	80,95	80,02	82,37	364M	21.759
02/04/2026	0,46%	0,37	80,97	77,21	77,06	81,00	450M	27.428
01/04/2026	4,74%	3,65	80,60	78,11	77,33	82,00	607M	32.714
31/03/2026	5,07%	3,71	76,95	74,00	73,56	77,00	550M	34.970
30/03/2026	-0,22%	-0,16	73,24	74,49	72,12	74,49	645M	34.721
27/03/2026	-2,12%	-1,59	73,40	74,42	73,28	75,35	377M	25.954
26/03/2026	-2,82%	-2,18	74,99	75,76	73,99	76,37	467M	16.940
25/03/2026	1,62%	1,23	77,17	78,23	76,59	78,76	394M	23.507
24/03/2026	-1,84%	-1,42	75,94	77,00	74,28	77,01	348M	18.914
23/03/2026	6,95%	5,03	77,36	75,13	74,01	77,98	695M	34.258
20/03/2026	-4,62%	-3,50	72,33	75,51	72,17	76,27	624M	26.891
19/03/2026	-0,58%	-0,44	75,83	75,15	74,01	76,11	398M	19.973
18/03/2026	-0,30%	-0,23	76,27	75,99	75,39	77,48	328M	20.590
17/03/2026	-0,60%	-0,46	76,50	77,18	75,29	78,45	297M	19.185
16/03/2026	4,20%	3,10	76,96	74,52	74,52	78,56	512M	29.576
13/03/2026	-1,16%	-0,87	73,86	75,24	73,41	75,80	530M	37.501
12/03/2026	-11,01%	-9,25	74,73	82,91	74,62	83,54	765M	43.845
11/03/2026	-0,74%	-0,63	83,98	83,69	83,09	85,32	383M	20.900
10/03/2026	2,74%	2,26	84,61	83,35	81,55	86,75	513M	28.743
09/03/2026	2,76%	2,21	82,35	79,97	77,74	82,96	507M	25.827
06/03/2026	-8,05%	-7,02	80,14	87,53	80,14	87,60	1.737M	36.087
05/03/2026	-5,71%	-5,28	87,16	92,20	86,82	92,30	522M	21.257
04/03/2026	0,80%	0,73	92,44	92,27	91,01	92,74	254M	11.214
03/03/2026	-1,28%	-1,19	91,71	91,68	89,80	92,50	531M	27.026
02/03/2026	0,52%	0,48	92,90	91,58	89,90	93,70	380M	22.194
27/02/2026	-2,06%	-1,94	92,42	93,45	91,84	93,45	416M	12.840
26/02/2026	2,03%	1,88	94,36	93,04	91,28	94,36	297M	15.034
25/02/2026	-1,93%	-1,82	92,48	94,59	91,45	94,71	259M	13.091
24/02/2026	0,81%	0,76	94,30	94,29	93,00	95,49	345M	18.654
23/02/2026	-2,27%	-2,17	93,54	96,00	93,33	96,00	356M	19.300
20/02/2026	1,14%	1,08	95,71	94,95	93,08	96,70	435M	20.233
19/02/2026	0,32%	0,30	94,63	94,50	92,98	94,84	235M	12.764
18/02/2026	1,60%	1,49	94,33	94,74	93,73	95,37	443M	19.774
13/02/2026	-0,60%	-0,56	92,84	93,40	92,30	94,49	281M	13.812
12/02/2026	0,03%	0,03	93,40	92,49	92,25	94,50	308M	14.230
11/02/2026	-0,60%	-0,56	93,37	94,94	92,50	94,95	377M	18.776
10/02/2026	-0,09%	-0,08	93,93	94,22	93,10	94,65	177M	9.731
09/02/2026	2,46%	2,26	94,01	92,80	91,77	94,34	275M	14.586
06/02/2026	-0,05%	-0,05	91,75	91,95	90,13	92,47	346M	16.688
05/02/2026	-0,40%	-0,37	91,80	92,56	89,90	92,90	461M	21.024
04/02/2026	-3,74%	-3,58	92,17	95,75	90,42	96,06	519M	27.226
03/02/2026	-1,53%	-1,49	95,75	98,31	95,01	98,50	402M	20.951
02/02/2026	0,30%	0,29	97,24	98,05	96,00	98,67	483M	20.240
30/01/2026	-0,42%	-0,41	96,95	97,38	96,03	97,90	417M	22.532
29/01/2026	-2,42%	-2,41	97,36	100,55	96,92	100,88	400M	18.409
28/01/2026	-3,53%	-3,65	99,77	104,50	97,53	104,79	720M	31.822
27/01/2026	1,00%	1,02	103,42	103,59	103,14	105,50	483M	21.915
26/01/2026	-1,50%	-1,56	102,40	105,04	101,50	105,04	408M	20.479
23/01/2026	0,97%	1,00	103,96	103,41	102,31	104,76	395M	21.964
22/01/2026	3,28%	3,27	102,96	100,11	100,11	103,56	592M	35.593
21/01/2026	1,10%	1,08	99,69	99,45	97,66	99,88	382M	19.451
20/01/2026	-0,72%	-0,72	98,61	99,05	98,21	99,68	264M	11.884
19/01/2026	0,03%	0,03	99,33	99,60	98,94	100,29	177M	7.585
16/01/2026	0,33%	0,33	99,30	99,30	97,62	99,42	458M	20.440
15/01/2026	2,79%	2,69	98,97	97,40	96,11	99,22	392M	18.270
14/01/2026	-0,83%	-0,81	96,28	97,15	95,60	97,41	339M	17.563
13/01/2026	-0,86%	-0,84	97,09	97,86	96,21	97,86	249M	13.056
12/01/2026	2,17%	2,08	97,93	95,89	95,49	98,17	274M	13.965
09/01/2026	1,06%	1,01	95,85	95,07	94,36	96,01	194M	10.025
08/01/2026	0,99%	0,93	94,84	94,14	93,73	97,35	486M	22.416
07/01/2026	0,89%	0,83	93,91	93,61	92,65	95,45	305M	17.235
06/01/2026	0,20%	0,19	93,08	92,91	91,45	93,61	455M	13.318
05/01/2026	4,85%	4,30	92,89	89,01	89,01	92,99	498M	25.188
02/01/2026	-0,01%	-0,01	88,59	89,10	87,69	89,38	198M	10.306
30/12/2025	-1,45%	-1,30	88,60	89,53	88,60	90,69	143M	7.658
29/12/2025	0,78%	0,70	89,90	89,56	89,01	89,90	166M	6.947
26/12/2025	-0,78%	-0,70	89,20	89,79	88,56	89,88	145M	7.765
23/12/2025	0,45%	0,40	89,90	89,21	89,20	91,14	371M	16.152
22/12/2025	1,68%	1,48	89,50	88,61	87,86	90,09	366M	18.174
19/12/2025	1,41%	1,22	88,02	86,90	86,90	89,23	462M	16.170
18/12/2025	1,28%	1,10	86,80	86,01	85,50	88,35	318M	17.012
17/12/2025	-2,59%	-2,28	85,70	88,84	85,36	89,04	462M	22.536
16/12/2025	0,40%	0,35	87,98	86,55	86,02	89,05	381M	17.680
15/12/2025	0,08%	0,07	87,63	87,92	87,12	88,61	398M	15.611
12/12/2025	0,56%	0,49	87,56	86,97	86,75	89,05	284M	15.088
11/12/2025	-2,55%	-2,28	87,07	88,50	86,09	88,93	340M	17.052
10/12/2025	0,71%	0,63	89,35	88,57	87,94	90,20	402M	23.172
09/12/2025	3,00%	2,58	88,72	85,85	85,33	89,74	513M	26.129
08/12/2025	2,10%	1,77	86,14	84,47	84,47	87,10	275M	14.825
05/12/2025	-0,50%	-0,42	84,37	85,05	82,25	85,94	577M	31.011
04/12/2025	-1,93%	-1,67	84,79	86,73	84,37	87,86	357M	19.928
03/12/2025	2,04%	1,73	86,46	85,10	83,36	86,87	347M	19.753
02/12/2025	2,49%	2,06	84,73	83,09	82,58	85,99	562M	22.395
01/12/2025	-1,63%	-1,37	82,67	84,05	82,10	84,70	239M	14.664
28/11/2025	0,72%	0,60	84,04	83,51	82,56	84,04	226M	10.937
27/11/2025	0,28%	0,23	83,44	82,85	82,83	84,19	161M	6.497
26/11/2025	1,17%	0,96	83,21	82,90	81,90	83,25	636M	17.195
25/11/2025	-0,33%	-0,27	82,25	82,50	80,80	83,11	453M	24.448
24/11/2025	-0,16%	-0,13	82,52	82,60	81,87	83,55	460M	14.255
21/11/2025	-4,34%	-3,75	82,65	86,38	82,17	86,75	435M	24.376
19/11/2025	2,37%	2,00	86,40	84,40	83,83	86,64	233M	13.670
18/11/2025	0,37%	0,31	84,40	83,70	83,17	84,82	253M	13.216
17/11/2025	0,95%	0,79	84,09	83,34	83,34	85,05	366M	19.765
14/11/2025	-0,22%	-0,18	83,30	83,48	82,33	83,61	314M	15.221
13/11/2025	-1,09%	-0,92	83,48	84,60	83,05	85,51	343M	22.156
12/11/2025	-2,83%	-2,46	84,40	86,55	83,70	87,15	473M	29.315
11/11/2025	0,42%	0,36	86,86	86,49	85,90	88,18	397M	20.860
10/11/2025	0,23%	0,20	86,50	86,70	86,35	87,76	290M	16.197
07/11/2025	1,24%	1,06	86,30	86,26	85,52	87,84	648M	12.206
06/11/2025	-2,26%	-1,97	85,24	86,55	84,90	87,58	222M	10.562
05/11/2025	3,66%	3,08	87,21	84,12	83,50	87,23	376M	16.235
04/11/2025	-3,60%	-3,14	84,13	84,54	83,01	87,20	524M	20.019
03/11/2025	-	-	87,27	88,55	85,22	88,77	203M	9.417

Date,Open,High,Low,Close,Volume
20-Apr-26,84.57,85.07,83.57,84.79,317751501
17-Apr-26,85.00,87.25,84.40,84.55,521501716
16-Apr-26,85.91,86.45,81.15,83.03,402939348
15-Apr-26,87.40,88.34,85.15,85.78,405818733
14-Apr-26,87.90,89.15,86.80,87.02,494645453
13-Apr-26,86.00,87.69,85.48,87.00,388658100
10-Apr-26,85.30,86.70,84.60,86.62,304688065
09-Apr-26,85.26,86.50,84.43,85.35,417765964
08-Apr-26,87.39,87.39,83.62,85.19,699396400
07-Apr-26,81.00,82.10,79.83,81.59,304151007
06-Apr-26,80.95,82.37,80.02,81.67,364226402
02-Apr-26,77.21,81.00,77.06,80.97,450477014
01-Apr-26,78.11,82.00,77.33,80.60,606889922
31-Mar-26,74.00,77.00,73.56,76.95,549783186
30-Mar-26,74.49,74.49,72.12,73.24,644661359
27-Mar-26,74.42,75.35,73.28,73.40,376770653
26-Mar-26,75.76,76.37,73.99,74.99,466721347
25-Mar-26,78.23,78.76,76.59,77.17,394314554
24-Mar-26,77.00,77.01,74.28,75.94,348098079
23-Mar-26,75.13,77.98,74.01,77.36,695022253
20-Mar-26,75.51,76.27,72.17,72.33,624485061
19-Mar-26,75.15,76.11,74.01,75.83,397996209
18-Mar-26,75.99,77.48,75.39,76.27,327644399
17-Mar-26,77.18,78.45,75.29,76.50,296882964
16-Mar-26,74.52,78.56,74.52,76.96,511545191
13-Mar-26,75.24,75.80,73.41,73.86,530310208
12-Mar-26,82.91,83.54,74.62,74.73,764586971
11-Mar-26,83.69,85.32,83.09,83.98,383348118
10-Mar-26,83.35,86.75,81.55,84.61,513187350
09-Mar-26,79.97,82.96,77.74,82.35,507381525
06-Mar-26,87.53,87.60,80.14,80.14,1737457698
05-Mar-26,92.20,92.30,86.82,87.16,521844799
04-Mar-26,92.27,92.74,91.01,92.44,253659945
03-Mar-26,91.68,92.50,89.80,91.71,530548527
02-Mar-26,91.58,93.70,89.90,92.90,379571427
27-Feb-26,93.45,93.45,91.84,92.42,415903536
26-Feb-26,93.04,94.36,91.28,94.36,296903322
25-Feb-26,94.59,94.71,91.45,92.48,259041617
24-Feb-26,94.29,95.49,93.00,94.30,344727640
23-Feb-26,96.00,96.00,93.33,93.54,355773269
20-Feb-26,94.95,96.70,93.08,95.71,435254769
19-Feb-26,94.50,94.84,92.98,94.63,235275939
18-Feb-26,94.74,95.37,93.73,94.33,442822701
13-Feb-26,93.40,94.49,92.30,92.84,280786447
12-Feb-26,92.49,94.50,92.25,93.40,308410282
11-Feb-26,94.94,94.95,92.50,93.37,377284000
10-Feb-26,94.22,94.65,93.10,93.93,176573393
09-Feb-26,92.80,94.34,91.77,94.01,275336444
06-Feb-26,91.95,92.47,90.13,91.75,345969829
05-Feb-26,92.56,92.90,89.90,91.80,461056197
04-Feb-26,95.75,96.06,90.42,92.17,518773183
03-Feb-26,98.31,98.50,95.01,95.75,402124272
02-Feb-26,98.05,98.67,96.00,97.24,483291801
30-Jan-26,97.38,97.90,96.03,96.95,417119625
29-Jan-26,100.55,100.88,96.92,97.36,400144090
28-Jan-26,104.50,104.79,97.53,99.77,719621000
27-Jan-26,103.59,105.50,103.14,103.42,482556528
26-Jan-26,105.04,105.04,101.50,102.40,407907352
23-Jan-26,103.41,104.76,102.31,103.96,395418694
22-Jan-26,100.11,103.56,100.11,102.96,591815978
21-Jan-26,99.45,99.88,97.66,99.69,381516820
20-Jan-26,99.05,99.68,98.21,98.61,264489858
19-Jan-26,99.60,100.29,98.94,99.33,176506871
16-Jan-26,99.30,99.42,97.62,99.30,457750434
15-Jan-26,97.40,99.22,96.11,98.97,392215726
14-Jan-26,97.15,97.41,95.60,96.28,339189593
13-Jan-26,97.86,97.86,96.21,97.09,248976677
12-Jan-26,95.89,98.17,95.49,97.93,274322052
09-Jan-26,95.07,96.01,94.36,95.85,193501409
08-Jan-26,94.14,97.35,93.73,94.84,486280084
07-Jan-26,93.61,95.45,92.65,93.91,304566507
06-Jan-26,92.91,93.61,91.45,93.08,454633013
05-Jan-26,89.01,92.99,89.01,92.89,497729660
02-Jan-26,89.10,89.38,87.69,88.59,197876442
30-Dec-25,89.53,90.69,88.60,88.60,142595932
29-Dec-25,89.56,89.90,89.01,89.90,165880604
26-Dec-25,89.79,89.88,88.56,89.20,144610648
23-Dec-25,89.21,91.14,89.20,89.90,371353568
22-Dec-25,88.61,90.09,87.86,89.50,366133867
19-Dec-25,86.90,89.23,86.90,88.02,462239786
18-Dec-25,86.01,88.35,85.50,86.80,317546978
17-Dec-25,88.84,89.04,85.36,85.70,462236451
16-Dec-25,86.55,89.05,86.02,87.98,381169274
15-Dec-25,87.92,88.61,87.12,87.63,397572234
12-Dec-25,86.97,89.05,86.75,87.56,284399943
11-Dec-25,88.50,88.93,86.09,87.07,339799585
10-Dec-25,88.57,90.20,87.94,89.35,401520136
09-Dec-25,85.85,89.74,85.33,88.72,513044478
08-Dec-25,84.47,87.10,84.47,86.14,274536139
05-Dec-25,85.05,85.94,82.25,84.37,577421356
04-Dec-25,86.73,87.86,84.37,84.79,357368390
03-Dec-25,85.10,86.87,83.36,86.46,347302124
02-Dec-25,83.09,85.99,82.58,84.73,561545246
01-Dec-25,84.05,84.70,82.10,82.67,238904838
28-Nov-25,83.51,84.04,82.56,84.04,225935016
27-Nov-25,82.85,84.19,82.83,83.44,161441492
26-Nov-25,82.90,83.25,81.90,83.21,636156131
25-Nov-25,82.50,83.11,80.80,82.25,453238488
24-Nov-25,82.60,83.55,81.87,82.52,460026131
21-Nov-25,86.38,86.75,82.17,82.65,435054540
19-Nov-25,84.40,86.64,83.83,86.40,233104387
18-Nov-25,83.70,84.82,83.17,84.40,253280218
17-Nov-25,83.34,85.05,83.34,84.09,365859197
14-Nov-25,83.48,83.61,82.33,83.30,314414683
13-Nov-25,84.60,85.51,83.05,83.48,343176703
12-Nov-25,86.55,87.15,83.70,84.40,472700782
11-Nov-25,86.49,88.18,85.90,86.86,396746343
10-Nov-25,86.70,87.76,86.35,86.50,290141774
07-Nov-25,86.26,87.84,85.52,86.30,647876393
06-Nov-25,86.55,87.58,84.90,85.24,221933483
05-Nov-25,84.12,87.23,83.50,87.21,375601092
04-Nov-25,84.54,87.20,83.01,84.13,524492235
03-Nov-25,88.55,88.77,85.22,87.27,202808109

*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: EMBJ3