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
12/06/2026	2,32%	1,65	72,85	71,25	71,03	73,40	339M	26.789
11/06/2026	2,23%	1,55	71,20	69,98	69,07	71,91	482M	30.518
10/06/2026	-4,23%	-3,08	69,65	72,43	69,42	72,54	339M	21.848
09/06/2026	-0,97%	-0,71	72,73	73,50	71,28	74,56	277M	17.635
08/06/2026	1,53%	1,11	73,44	72,31	72,18	74,62	359M	19.865
05/06/2026	3,82%	2,66	72,33	70,30	70,22	74,36	518M	33.060
03/06/2026	-3,17%	-2,28	69,67	70,98	69,42	71,10	480M	37.556
02/06/2026	-0,30%	-0,22	71,95	72,30	71,01	73,19	230M	14.267
01/06/2026	-1,65%	-1,21	72,17	73,10	71,35	73,31	264M	18.280
29/05/2026	-0,30%	-0,22	73,38	73,71	71,73	74,10	442M	17.829
28/05/2026	0,14%	0,10	73,60	73,45	72,97	74,56	195M	13.870
27/05/2026	1,55%	1,12	73,50	73,58	72,80	74,70	286M	15.215
26/05/2026	-1,23%	-0,90	72,38	73,01	71,77	73,50	193M	14.293
25/05/2026	1,31%	0,95	73,28	72,92	72,91	74,08	179M	10.333
22/05/2026	2,15%	1,52	72,33	70,80	70,41	73,51	390M	28.108
21/05/2026	0,61%	0,43	70,81	69,90	69,25	71,47	315M	19.023
20/05/2026	2,53%	1,74	70,38	69,51	69,09	71,07	495M	35.297
19/05/2026	-2,64%	-1,86	68,64	69,90	68,08	70,12	524M	34.988
18/05/2026	-1,05%	-0,75	70,50	71,51	69,64	72,12	470M	35.187
15/05/2026	-1,76%	-1,28	71,25	71,16	70,90	72,77	450M	32.942
14/05/2026	-0,14%	-0,10	72,53	73,49	71,82	73,58	384M	27.962
13/05/2026	-0,03%	-0,02	72,63	72,43	70,93	73,71	595M	35.536
12/05/2026	-2,31%	-1,72	72,65	74,36	72,15	74,43	479M	29.417
11/05/2026	0,80%	0,59	74,37	74,76	73,62	75,84	507M	33.055
08/05/2026	-11,45%	-9,54	73,78	82,01	73,24	82,01	1.505M	74.162
07/05/2026	-0,71%	-0,60	83,32	84,00	82,96	84,78	322M	15.391
06/05/2026	6,59%	5,19	83,92	80,70	80,29	84,57	456M	26.261
05/05/2026	-0,34%	-0,27	78,73	79,60	78,24	80,44	249M	13.529
04/05/2026	2,54%	1,96	79,00	76,90	76,90	81,25	484M	24.868
30/04/2026	0,98%	0,75	77,04	76,68	76,68	77,61	252M	13.934
29/04/2026	-3,03%	-2,38	76,29	78,95	75,80	78,95	350M	18.122
28/04/2026	0,46%	0,36	78,67	78,53	77,07	78,95	354M	15.220
27/04/2026	-0,05%	-0,04	78,31	78,45	77,80	78,97	406M	9.388
24/04/2026	-0,52%	-0,41	78,35	79,00	77,84	79,46	251M	13.081
23/04/2026	-1,17%	-0,93	78,76	79,95	78,52	80,20	303M	16.784
22/04/2026	-6,01%	-5,10	79,69	83,35	79,60	83,49	470M	23.667
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	-	-	83,98	83,69	83,09	85,32	383M	20.900

Date,Open,High,Low,Close,Volume
12-Jun-26,71.25,73.40,71.03,72.85,338797850
11-Jun-26,69.98,71.91,69.07,71.20,482447856
10-Jun-26,72.43,72.54,69.42,69.65,339034591
09-Jun-26,73.50,74.56,71.28,72.73,276699261
08-Jun-26,72.31,74.62,72.18,73.44,359192706
05-Jun-26,70.30,74.36,70.22,72.33,518288910
03-Jun-26,70.98,71.10,69.42,69.67,480070355
02-Jun-26,72.30,73.19,71.01,71.95,229648712
01-Jun-26,73.10,73.31,71.35,72.17,264012020
29-May-26,73.71,74.10,71.73,73.38,442035034
28-May-26,73.45,74.56,72.97,73.60,195249041
27-May-26,73.58,74.70,72.80,73.50,285929524
26-May-26,73.01,73.50,71.77,72.38,192652991
25-May-26,72.92,74.08,72.91,73.28,179226172
22-May-26,70.80,73.51,70.41,72.33,390380723
21-May-26,69.90,71.47,69.25,70.81,314646384
20-May-26,69.51,71.07,69.09,70.38,495112437
19-May-26,69.90,70.12,68.08,68.64,523926555
18-May-26,71.51,72.12,69.64,70.50,469508247
15-May-26,71.16,72.77,70.90,71.25,450405502
14-May-26,73.49,73.58,71.82,72.53,383627535
13-May-26,72.43,73.71,70.93,72.63,595131442
12-May-26,74.36,74.43,72.15,72.65,479393554
11-May-26,74.76,75.84,73.62,74.37,506575500
08-May-26,82.01,82.01,73.24,73.78,1504988909
07-May-26,84.00,84.78,82.96,83.32,321554419
06-May-26,80.70,84.57,80.29,83.92,455863999
05-May-26,79.60,80.44,78.24,78.73,248863213
04-May-26,76.90,81.25,76.90,79.00,483664377
30-Apr-26,76.68,77.61,76.68,77.04,251730535
29-Apr-26,78.95,78.95,75.80,76.29,349924453
28-Apr-26,78.53,78.95,77.07,78.67,354446360
27-Apr-26,78.45,78.97,77.80,78.31,406019871
24-Apr-26,79.00,79.46,77.84,78.35,250761115
23-Apr-26,79.95,80.20,78.52,78.76,302761144
22-Apr-26,83.35,83.49,79.60,79.69,469694605
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

*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