Cotações Históricas EMHG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3,6225 | -0,01 | -0,26% | 3,6265 | 3,6403 | 3,6128 | 123.466 |
27 Jun 2024 | 3,632 | 0,01 | 0,29% | 3,628 | 3,6365 | 3,6223 | 67.540 |
26 Jun 2024 | 3,6215 | -0,01 | -0,39% | 3,6345 | 3,6375 | 3,62 | 168.623 |
25 Jun 2024 | 3,6355 | 0,00 | -0,01% | 3,636 | 3,643 | 3,6348 | 14.587 |
24 Jun 2024 | 3,636 | 0,00 | 0,10% | 3,6315 | 3,6455 | 3,6315 | 29.961 |
21 Jun 2024 | 3,6323 | 0,01 | 0,17% | 3,6295 | 3,6488 | 3,6295 | 41.322 |
20 Jun 2024 | 3,626 | -0,02 | -0,56% | 3,6465 | 3,6465 | 3,626 | 32.265 |
19 Jun 2024 | 3,6463 | 0,01 | 0,32% | 3,644 | 3,6468 | 3,6433 | 20.182 |
18 Jun 2024 | 3,6348 | 0,02 | 0,57% | 3,619 | 3,6353 | 3,6185 | 36.332 |
17 Jun 2024 | 3,614 | -0,02 | -0,54% | 3,645 | 3,645 | 3,6115 | 33.587 |
14 Jun 2024 | 3,6338 | 0,00 | -0,06% | 3,6405 | 3,6405 | 3,6268 | 36.714 |
13 Jun 2024 | 3,636 | -0,02 | -0,67% | 3,624 | 3,6513 | 3,624 | 37.920 |
12 Jun 2024 | 3,6605 | 0,04 | 1,04% | 3,6325 | 3,6618 | 3,6148 | 420.664 |
11 Jun 2024 | 3,623 | 0,00 | 0,06% | 3,633 | 3,633 | 3,621 | 25.414 |
10 Jun 2024 | 3,621 | -0,01 | -0,18% | 3,626 | 3,626 | 3,6155 | 46.734 |
07 Jun 2024 | 3,6275 | -0,02 | -0,58% | 3,655 | 3,9468 | 3,6085 | 312.000 |
06 Jun 2024 | 3,6488 | 0,00 | -0,12% | 3,656 | 3,6618 | 3,641 | 947.127 |
05 Jun 2024 | 3,653 | 0,02 | 0,58% | 3,6345 | 4,06 | 3,6345 | 42.594 |
04 Jun 2024 | 3,632 | -0,01 | -0,19% | 3,626 | 3,6503 | 3,626 | 11.150 |
03 Jun 2024 | 3,639 | 0,02 | 0,50% | 3,625 | 3,646 | 3,6243 | 45.638 |
31 Mai 2024 | 3,621 | 0,01 | 0,24% | 3,605 | 3,628 | 3,605 | 54.097 |
30 Mai 2024 | 3,6125 | 0,02 | 0,63% | 3,5955 | 3,613 | 3,5915 | 99.741 |
29 Mai 2024 | 3,59 | -0,03 | -0,73% | 3,593 | 3,5988 | 3,5893 | 237.044 |
28 Mai 2024 | 3,6165 | 0,00 | -0,12% | 3,6225 | 3,629 | 3,615 | 44.462 |
24 Mai 2024 | 3,621 | 0,01 | 0,19% | 3,622 | 3,6233 | 3,609 | 91.050 |
23 Mai 2024 | 3,614 | -0,02 | -0,63% | 3,6435 | 3,644 | 3,6118 | 39.404 |
22 Mai 2024 | 3,6368 | -0,01 | -0,25% | 3,636 | 3,6398 | 3,6338 | 101.401 |
21 Mai 2024 | 3,6458 | 0,00 | 0,03% | 3,6435 | 3,6503 | 3,6415 | 68.111 |
20 Mai 2024 | 3,6445 | 0,00 | 0,12% | 3,644 | 3,6473 | 3,6393 | 350.791 |
17 Mai 2024 | 3,6403 | -0,02 | -0,48% | 3,648 | 3,66 | 3,639 | 357.635 |
16 Mai 2024 | 3,6578 | -0,01 | -0,36% | 3,665 | 3,9078 | 3,6558 | 36.919 |
15 Mai 2024 | 3,671 | 0,03 | 0,88% | 3,644 | 4,0783 | 3,644 | 117.559 |
14 Mai 2024 | 3,639 | 0,01 | 0,14% | 3,6345 | 3,643 | 3,6255 | 67.928 |
13 Mai 2024 | 3,6338 | 0,00 | 0,12% | 3,642 | 3,642 | 3,6313 | 177.714 |
10 Mai 2024 | 3,6295 | 0,00 | -0,11% | 3,6455 | 3,6463 | 3,627 | 27.532 |
09 Mai 2024 | 3,6335 | 0,00 | 0,13% | 3,627 | 3,6345 | 3,6228 | 153.360 |
08 Mai 2024 | 3,6288 | -0,02 | -0,52% | 3,6405 | 3,6448 | 3,6238 | 110.049 |
07 Mai 2024 | 3,6478 | 0,03 | 0,71% | 3,608 | 3,8858 | 3,608 | 192.952 |
03 Mai 2024 | 3,622 | 0,04 | 1,08% | 3,5925 | 3,64 | 3,5853 | 43.139 |
02 Mai 2024 | 3,5833 | 0,02 | 0,60% | 3,5855 | 3,594 | 3,5723 | 58.585 |
01 Mai 2024 | 3,562 | -0,01 | -0,25% | 3,5575 | 3,5698 | 3,552 | 84.625 |
30 Abr 2024 | 3,571 | -0,02 | -0,51% | 3,59 | 3,59 | 3,5645 | 760.719 |
29 Abr 2024 | 3,5893 | 0,02 | 0,52% | 3,595 | 3,595 | 3,5805 | 22.621 |
26 Abr 2024 | 3,5708 | 0,02 | 0,51% | 3,566 | 3,578 | 3,5573 | 14.727 |
25 Abr 2024 | 3,5528 | -0,01 | -0,30% | 3,5705 | 3,5763 | 3,542 | 390.106 |
24 Abr 2024 | 3,5635 | -0,03 | -0,84% | 3,579 | 3,5815 | 3,5625 | 33.616 |
23 Abr 2024 | 3,5938 | 0,02 | 0,45% | 3,5855 | 3,598 | 3,571 | 42.890 |
22 Abr 2024 | 3,5778 | 0,01 | 0,15% | 3,5675 | 3,58 | 3,5675 | 136.327 |
19 Abr 2024 | 3,5723 | 0,00 | 0,13% | 3,566 | 3,5745 | 3,5618 | 364.941 |
18 Abr 2024 | 3,5675 | -0,01 | -0,39% | 3,575 | 3,584 | 3,5628 | 284.289 |
17 Abr 2024 | 3,5815 | 0,03 | 0,72% | 3,5535 | 3,5875 | 3,5535 | 238.546 |
16 Abr 2024 | 3,5558 | -0,02 | -0,66% | 3,565 | 3,5773 | 3,5435 | 55.950 |
15 Abr 2024 | 3,5795 | -0,04 | -1,02% | 3,631 | 3,631 | 3,5783 | 25.808 |
12 Abr 2024 | 3,6163 | 0,00 | 0,09% | 3,614 | 3,6325 | 3,6113 | 87.013 |
11 Abr 2024 | 3,613 | -0,04 | -0,99% | 3,6255 | 4,0595 | 3,6128 | 133.816 |
10 Abr 2024 | 3,6493 | -0,03 | -0,88% | 3,692 | 4,0783 | 3,6448 | 114.115 |
09 Abr 2024 | 3,6815 | 0,02 | 0,57% | 3,6665 | 3,6855 | 3,6665 | 87.177 |
08 Abr 2024 | 3,6605 | 0,00 | -0,01% | 3,6505 | 3,6613 | 3,6468 | 59.746 |
05 Abr 2024 | 3,661 | -0,01 | -0,26% | 3,6615 | 4,0738 | 3,6445 | 391.130 |
04 Abr 2024 | 3,6705 | 0,02 | 0,58% | 3,654 | 3,6745 | 3,654 | 382.764 |
03 Abr 2024 | 3,6495 | 0,01 | 0,16% | 3,6465 | 3,6495 | 3,6278 | 130.745 |
02 Abr 2024 | 3,6438 | -0,03 | -0,82% | 3,6635 | 3,6635 | 3,6273 | 149.588 |