Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas EMXF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 36,7172 | 0,37 | 1,03% | 36,6227 | 36,7769 | 36,577 | 0 |
| 25 Jul 2024 | 36,3424 | -0,11 | -0,30% | 36,2862 | 36,6056 | 36,2374 | 0 |
| 24 Jul 2024 | 36,4534 | -0,53 | -1,44% | 36,777 | 36,80 | 36,4234 | 0 |
| 23 Jul 2024 | 36,9873 | -0,18 | -0,48% | 37,0453 | 37,0801 | 36,9464 | 0 |
| 22 Jul 2024 | 37,1659 | 0,29 | 0,78% | 37,0579 | 37,1998 | 37,0048 | 0 |
| 19 Jul 2024 | 36,8783 | -0,29 | -0,79% | 36,9949 | 37,0878 | 36,8515 | 0 |
| 18 Jul 2024 | 37,1723 | -0,21 | -0,57% | 37,5151 | 37,5394 | 37,0941 | 0 |
| 17 Jul 2024 | 37,3839 | -0,48 | -1,27% | 37,5788 | 37,5931 | 37,3433 | 0 |
| 16 Jul 2024 | 37,8649 | 0,16 | 0,42% | 37,7595 | 37,8853 | 37,6577 | 0 |
| 15 Jul 2024 | 37,7049 | -0,35 | -0,93% | 37,8404 | 37,8544 | 37,6613 | 0 |
| 12 Jul 2024 | 38,0576 | 0,23 | 0,61% | 37,9709 | 38,1627 | 37,9317 | 0 |
| 11 Jul 2024 | 37,8273 | 0,24 | 0,63% | 37,7437 | 38,0059 | 37,7358 | 0 |
| 10 Jul 2024 | 37,5913 | 0,22 | 0,58% | 37,5228 | 37,5986 | 37,4568 | 0 |
| 09 Jul 2024 | 37,3761 | 0,16 | 0,42% | 37,2682 | 37,4149 | 37,2434 | 0 |
| 08 Jul 2024 | 37,2188 | 0,00 | -0,01% | 37,2586 | 37,2992 | 37,171 | 0 |
| 05 Jul 2024 | 37,2217 | 0,06 | 0,15% | 37,2341 | 37,2983 | 36,978 | 0 |
| 03 Jul 2024 | 37,1651 | 0,44 | 1,21% | 36,9112 | 37,2452 | 36,8801 | 0 |
| 02 Jul 2024 | 36,7208 | 0,07 | 0,20% | 36,5299 | 36,7264 | 36,5122 | 0 |
| 01 Jul 2024 | 36,647 | 0,07 | 0,19% | 36,7301 | 36,8082 | 36,5989 | 0 |
| 28 Jun 2024 | 36,5767 | 0,00 | -0,01% | 36,7824 | 36,8168 | 36,5267 | 0 |
| 27 Jun 2024 | 36,5797 | 0,08 | 0,23% | 36,6585 | 36,7153 | 36,5129 | 0 |
| 26 Jun 2024 | 36,496 | -0,12 | -0,32% | 36,5714 | 36,5893 | 36,4536 | 0 |
| 25 Jun 2024 | 36,6135 | -0,10 | -0,28% | 36,6753 | 36,6864 | 36,5034 | 0 |
| 24 Jun 2024 | 36,7156 | 0,09 | 0,25% | 36,7033 | 36,9174 | 36,6659 | 0 |
| 21 Jun 2024 | 36,6258 | -0,18 | -0,48% | 36,7039 | 36,746 | 36,5805 | 0 |
| 20 Jun 2024 | 36,8009 | 0,10 | 0,28% | 36,9511 | 36,9697 | 36,6271 | 0 |
| 18 Jun 2024 | 36,6991 | 0,28 | 0,77% | 36,5381 | 36,7554 | 36,519 | 0 |
| 17 Jun 2024 | 36,4197 | 0,26 | 0,73% | 36,242 | 36,4556 | 36,1862 | 0 |
| 14 Jun 2024 | 36,1569 | 0,05 | 0,14% | 36,106 | 36,175 | 35,9876 | 0 |
| 13 Jun 2024 | 36,1081 | -0,09 | -0,24% | 36,2147 | 36,3319 | 36,0023 | 0 |
| 12 Jun 2024 | 36,1946 | 0,27 | 0,74% | 35,9738 | 36,4115 | 35,9738 | 0 |
| 11 Jun 2024 | 35,9294 | -0,50 | -1,36% | 35,9076 | 35,9614 | 35,7717 | 0 |
| 10 Jun 2024 | 36,4244 | 0,20 | 0,55% | 36,3427 | 36,4552 | 36,2602 | 0 |
| 07 Jun 2024 | 36,226 | -0,26 | -0,72% | 36,6585 | 36,6637 | 36,2036 | 0 |
| 06 Jun 2024 | 36,4895 | 0,06 | 0,15% | 36,4574 | 36,5333 | 36,3949 | 0 |
| 05 Jun 2024 | 36,4342 | 0,58 | 1,61% | 36,1665 | 36,4412 | 36,1552 | 0 |
| 04 Jun 2024 | 35,8561 | -0,37 | -1,01% | 35,7792 | 35,9042 | 35,6646 | 0 |
| 03 Jun 2024 | 36,2235 | 0,35 | 0,98% | 36,3263 | 36,3521 | 36,0323 | 0 |
| 31 Mai 2024 | 35,8711 | -0,36 | -1,01% | 35,846 | 35,9529 | 35,6338 | 0 |
| 30 Mai 2024 | 36,2355 | -0,02 | -0,05% | 36,0568 | 36,3445 | 36,0564 | 0 |
| 29 Mai 2024 | 36,254 | -0,57 | -1,56% | 36,3821 | 36,3912 | 36,1947 | 0 |
| 28 Mai 2024 | 36,827 | -0,13 | -0,34% | 36,9728 | 2.100.000,00 | 1,16 | 0 |
| 24 Mai 2024 | 36,9533 | 0,08 | 0,21% | 36,8926 | 37,0523 | 36,8727 | 0 |
| 23 Mai 2024 | 36,8756 | -0,30 | -0,82% | 37,3271 | 37,3431 | 36,8145 | 0 |
| 22 Mai 2024 | 37,1797 | -0,18 | -0,47% | 37,3346 | 37,3671 | 37,114 | 0 |
| 21 Mai 2024 | 37,3559 | -0,24 | -0,63% | 37,3957 | 37,4575 | 37,2797 | 0 |
| 20 Mai 2024 | 37,5926 | -0,19 | -0,50% | 37,5849 | 37,6906 | 37,5412 | 0 |
| 17 Mai 2024 | 37,7828 | 0,15 | 0,41% | 37,6107 | 37,8726 | 37,57 | 0 |
| 16 Mai 2024 | 37,6287 | 0,43 | 1,15% | 37,5526 | 37,7034 | 37,4313 | 0 |
| 15 Mai 2024 | 37,2007 | 0,30 | 0,81% | 36,8814 | 37,2192 | 36,8814 | 0 |
| 14 Mai 2024 | 36,9009 | -0,01 | -0,04% | 36,8496 | 36,9338 | 36,7378 | 0 |
| 13 Mai 2024 | 36,9145 | 0,36 | 0,99% | 36,8354 | 37,0559 | 36,8347 | 0 |
| 10 Mai 2024 | 36,5518 | 0,19 | 0,53% | 36,6884 | 36,7219 | 36,5303 | 0 |
| 09 Mai 2024 | 36,3582 | 0,12 | 0,33% | 36,2317 | 36,3749 | 36,189 | 0 |
| 08 Mai 2024 | 36,2399 | -0,06 | -0,18% | 36,0738 | 36,2612 | 36,0466 | 0 |
| 07 Mai 2024 | 36,3041 | -0,23 | -0,63% | 36,3428 | 36,4223 | 36,275 | 0 |
| 06 Mai 2024 | 36,5338 | 0,02 | 0,05% | 36,5764 | 36,5944 | 36,4568 | 0 |
| 03 Mai 2024 | 36,5166 | 0,25 | 0,70% | 36,2371 | 36,5855 | 36,2362 | 0 |
| 02 Mai 2024 | 36,2624 | 0,98 | 2,78% | 35,8423 | 36,321 | 35,7308 | 0 |
| 01 Mai 2024 | 35,2823 | 0,08 | 0,24% | 35,1732 | 35,5889 | 35,1711 | 0 |
| 30 Abr 2024 | 35,1992 | -0,56 | -1,57% | 35,6158 | 35,6158 | 35,1992 | 0 |
| 29 Abr 2024 | 35,7589 | 0,41 | 1,16% | 35,6595 | 35,7839 | 35,5952 | 0 |
