EMAE4 (EMAE PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/10/2038,1038,1038,3038,3038,10690034.330
19/10/2037,5537,5538,0138,9737,50143.300124.497
16/10/2038,9938,9939,3639,4038,30202.10081.838
15/10/2039,2039,2039,1939,2039,19330011.758
14/10/2039,3739,3738,3939,3738,39202.900112.671
13/10/2038,0038,0038,5238,5238,00355.300201.828
09/10/2039,0039,0041,0541,4438,517912.000476.800
08/10/2041,0841,0843,5043,5041,08527.100294.834
07/10/2042,6942,6943,0343,0441,01222.700114.325
06/10/2042,7742,7741,8442,7841,79284.900206.416
05/10/2040,8040,8039,5240,9039,52285.000203.076
02/10/2040,1140,1139,8041,8939,009216.600667.586
01/10/2039,7039,7037,5540,4837,557914.000552.735
30/09/2036,8236,8236,4337,9335,759119.800727.377
29/09/2034,1434,1434,1034,1434,1022006.824
28/09/2034,0134,0133,5534,1933,5381.10037.218
25/09/2034,2034,2034,1934,2033,52560020.451
24/09/2034,1534,1533,7534,1533,72670023.655
23/09/2033,5133,5133,5034,2033,00165.100171.750
22/09/2033,5033,5033,8933,9033,05680026.952