Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas EMXC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 59,9089 | 0,68 | 1,14% | 59,5705 | 60,043 | 59,4897 | 0 |
| 02 Jul 2024 | 59,231 | 0,09 | 0,16% | 58,8983 | 59,2647 | 58,8552 | 0 |
| 01 Jul 2024 | 59,1365 | 0,06 | 0,10% | 59,3353 | 59,4735 | 59,0195 | 0 |
| 28 Jun 2024 | 59,0802 | 0,05 | 0,09% | 59,3458 | 59,4326 | 58,9724 | 0 |
| 27 Jun 2024 | 59,0258 | 0,60 | 1,03% | 59,1275 | 59,1814 | 58,8851 | 0 |
| 26 Jun 2024 | 58,4269 | -0,25 | -0,42% | 58,4946 | 58,6482 | 58,3837 | 0 |
| 25 Jun 2024 | 58,6721 | 0,05 | 0,08% | 58,6877 | 58,7189 | 58,4444 | 0 |
| 24 Jun 2024 | 58,6226 | 0,07 | 0,12% | 58,7309 | 58,9875 | 58,579 | 0 |
| 21 Jun 2024 | 58,5524 | -0,31 | -0,52% | 58,7331 | 58,8012 | 58,4967 | 0 |
| 20 Jun 2024 | 58,8575 | 0,08 | 0,13% | 59,0724 | 59,1469 | 58,5582 | 0 |
| 18 Jun 2024 | 58,7783 | 0,49 | 0,84% | 58,5036 | 58,8923 | 58,4508 | 0 |
| 17 Jun 2024 | 58,2908 | 0,32 | 0,55% | 57,9898 | 58,3848 | 57,8955 | 0 |
| 14 Jun 2024 | 57,9716 | 0,23 | 0,39% | 57,824 | 58,0218 | 57,6495 | 0 |
| 13 Jun 2024 | 57,7439 | -0,11 | -0,19% | 57,8967 | 57,958 | 57,5292 | 0 |
| 12 Jun 2024 | 57,8548 | 0,64 | 1,11% | 58,0898 | 58,2382 | 57,7725 | 0 |
| 11 Jun 2024 | 57,2192 | -0,71 | -1,23% | 57,0773 | 57,2425 | 56,8203 | 0 |
| 10 Jun 2024 | 57,9325 | 0,38 | 0,67% | 57,661 | 57,9851 | 57,5898 | 0 |
| 07 Jun 2024 | 57,5493 | -0,34 | -0,58% | 57,7544 | 57,9535 | 57,5093 | 0 |
| 06 Jun 2024 | 57,8868 | 0,14 | 0,25% | 57,802 | 57,9807 | 57,7383 | 0 |
| 05 Jun 2024 | 57,7438 | 1,38 | 2,45% | 57,3441 | 57,7825 | 57,2713 | 0 |
| 04 Jun 2024 | 56,3632 | -1,39 | -2,40% | 56,1185 | 56,3872 | 56,01 | 0 |
| 03 Jun 2024 | 57,7518 | 0,97 | 1,71% | 57,8334 | 57,8822 | 57,4093 | 0 |
| 31 Mai 2024 | 56,78 | -0,30 | -0,53% | 56,8456 | 56,8698 | 56,3041 | 0 |
| 30 Mai 2024 | 57,0809 | -0,32 | -0,57% | 57,0668 | 57,3099 | 57,0129 | 0 |
| 29 Mai 2024 | 57,4058 | -0,95 | -1,62% | 57,5119 | 57,5626 | 57,3183 | 0 |
| 28 Mai 2024 | 58,3524 | -0,12 | -0,21% | 58,5433 | 134.217.727,00 | 1,41 | 0 |
| 24 Mai 2024 | 58,4732 | 0,19 | 0,33% | 58,3929 | 58,6188 | 58,3476 | 0 |
| 23 Mai 2024 | 58,28 | -0,09 | -0,16% | 58,9529 | 58,9861 | 58,1765 | 0 |
| 22 Mai 2024 | 58,3717 | -0,03 | -0,05% | 58,5403 | 58,5778 | 58,2429 | 0 |
| 21 Mai 2024 | 58,4015 | -0,16 | -0,27% | 58,4075 | 58,5327 | 58,3057 | 0 |
| 20 Mai 2024 | 58,5602 | -0,07 | -0,13% | 58,4198 | 58,6803 | 58,3799 | 0 |
| 17 Mai 2024 | 58,6336 | 0,17 | 0,30% | 58,4976 | 58,723 | 58,4086 | 0 |
| 16 Mai 2024 | 58,4593 | -0,18 | -0,31% | 58,5886 | 58,7356 | 58,4443 | 0 |
| 15 Mai 2024 | 58,6436 | 0,57 | 0,98% | 58,4491 | 58,7002 | 58,1964 | 0 |
| 14 Mai 2024 | 58,0744 | 0,51 | 0,89% | 57,8272 | 58,109 | 57,7746 | 0 |
| 13 Mai 2024 | 57,564 | 0,14 | 0,25% | 57,6897 | 57,7791 | 57,5294 | 0 |
| 10 Mai 2024 | 57,4193 | 0,11 | 0,19% | 57,5129 | 57,6979 | 57,3911 | 0 |
| 09 Mai 2024 | 57,31 | -0,30 | -0,52% | 57,0192 | 57,3453 | 56,9654 | 0 |
| 08 Mai 2024 | 57,607 | 0,21 | 0,37% | 57,3475 | 57,6619 | 57,323 | 0 |
| 07 Mai 2024 | 57,3931 | -0,15 | -0,26% | 57,5127 | 57,5945 | 57,3541 | 0 |
| 06 Mai 2024 | 57,5438 | 0,06 | 0,11% | 57,3897 | 57,571 | 57,3897 | 0 |
| 03 Mai 2024 | 57,4834 | 0,47 | 0,82% | 57,4258 | 57,5046 | 57,1779 | 0 |
| 02 Mai 2024 | 57,0179 | 0,82 | 1,45% | 56,6566 | 57,1193 | 56,4147 | 0 |
| 01 Mai 2024 | 56,2021 | 0,02 | 0,04% | 56,2421 | 56,7641 | 56,0311 | 0 |
| 30 Abr 2024 | 56,1805 | -0,77 | -1,36% | 56,5901 | 56,727 | 56,1618 | 0 |
| 29 Abr 2024 | 56,9542 | 0,58 | 1,03% | 56,7945 | 57,0036 | 56,6906 | 0 |
| 26 Abr 2024 | 56,3708 | 0,29 | 0,51% | 56,1546 | 56,4185 | 56,1546 | 0 |
| 25 Abr 2024 | 56,0829 | 0,25 | 0,45% | 55,3891 | 56,1056 | 55,3286 | 0 |
| 24 Abr 2024 | 55,8328 | -0,09 | -0,15% | 56,043 | 56,1436 | 55,6942 | 0 |
| 23 Abr 2024 | 55,9194 | 0,35 | 0,63% | 55,5471 | 55,9851 | 55,496 | 0 |
| 22 Abr 2024 | 55,57 | 0,41 | 0,74% | 55,2307 | 55,6651 | 55,1324 | 0 |
| 19 Abr 2024 | 55,1643 | -0,24 | -0,42% | 55,3066 | 55,4044 | 55,0489 | 0 |
| 18 Abr 2024 | 55,3998 | -0,06 | -0,11% | 55,6435 | 55,6964 | 55,2279 | 0 |
| 17 Abr 2024 | 55,4597 | 0,01 | 0,01% | 55,7745 | 55,7904 | 55,2407 | 0 |
| 16 Abr 2024 | 55,4532 | -0,69 | -1,22% | 55,4983 | 55,6791 | 55,2998 | 0 |
| 15 Abr 2024 | 56,1409 | -0,72 | -1,26% | 56,8967 | 56,9008 | 56,0853 | 0 |
| 12 Abr 2024 | 56,8589 | -1,11 | -1,92% | 57,2229 | 57,2566 | 56,7567 | 0 |
| 11 Abr 2024 | 57,9733 | 0,25 | 0,44% | 57,9063 | 58,0424 | 57,5341 | 0 |
| 10 Abr 2024 | 57,7191 | -0,66 | -1,14% | 57,6775 | 57,9394 | 57,5513 | 0 |
| 09 Abr 2024 | 58,383 | 0,28 | 0,48% | 58,397 | 58,511 | 58,1027 | 0 |
| 08 Abr 2024 | 58,105 | 0,36 | 0,62% | 57,905 | 58,2058 | 57,8991 | 0 |
