Cotações Históricas EMSM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 48,8787 | 0,81 | 1,68% | 48,4571 | 48,8787 | 48,4571 | 62 |
02 Jul 2024 | 48,0691 | -0,24 | -0,49% | 47,9731 | 48,0691 | 47,9731 | 329 |
01 Jul 2024 | 48,3079 | 0,03 | 0,06% | 48,2379 | 48,3189 | 48,2159 | 252 |
28 Jun 2024 | 48,2796 | 0,00 | 0,00% | 48,2796 | 48,2796 | 48,2796 | 0 |
27 Jun 2024 | 48,2796 | -0,19 | -0,40% | 48,2449 | 48,2796 | 48,2449 | 30 |
26 Jun 2024 | 48,4741 | 0,24 | 0,49% | 48,4129 | 48,4741 | 48,3981 | 78 |
25 Jun 2024 | 48,2361 | -0,10 | -0,20% | 48,1561 | 48,2361 | 48,1561 | 2 |
24 Jun 2024 | 48,3347 | -0,30 | -0,61% | 48,1889 | 48,3347 | 48,1829 | 66 |
21 Jun 2024 | 48,6309 | -0,09 | -0,19% | 48,5441 | 48,6309 | 48,5181 | 10 |
20 Jun 2024 | 48,7253 | -0,26 | -0,53% | 48,6821 | 48,8478 | 48,6821 | 507 |
19 Jun 2024 | 48,9855 | 0,77 | 1,60% | 48,9855 | 48,9855 | 48,9855 | 26 |
18 Jun 2024 | 48,2121 | 0,27 | 0,57% | 48,0851 | 48,2121 | 48,0851 | 4 |
17 Jun 2024 | 47,9409 | 0,41 | 0,86% | 48,0499 | 48,0499 | 47,9409 | 213 |
14 Jun 2024 | 47,5339 | 0,00 | 0,00% | 47,5339 | 47,5339 | 47,5339 | 0 |
13 Jun 2024 | 47,5339 | 0,06 | 0,13% | 47,5339 | 47,5339 | 47,5339 | 105 |
12 Jun 2024 | 47,4706 | 0,15 | 0,32% | 47,6481 | 47,6481 | 47,4706 | 332 |
11 Jun 2024 | 47,3214 | 0,00 | 0,00% | 47,3214 | 47,3214 | 47,3214 | 0 |
10 Jun 2024 | 47,3214 | 0,21 | 0,46% | 47,1311 | 47,3214 | 47,1311 | 5 |
07 Jun 2024 | 47,1069 | 0,15 | 0,32% | 47,1019 | 47,1069 | 47,1019 | 106 |
06 Jun 2024 | 46,9581 | 0,44 | 0,95% | 46,9501 | 46,9581 | 46,9501 | 13 |
05 Jun 2024 | 46,5149 | 0,45 | 0,97% | 46,3289 | 46,5149 | 46,3289 | 104 |
04 Jun 2024 | 46,0682 | -0,98 | -2,08% | 45,9669 | 46,0682 | 45,8941 | 212 |
03 Jun 2024 | 47,0459 | 0,30 | 0,64% | 47,0109 | 47,1419 | 47,0109 | 312 |
31 Mai 2024 | 46,7461 | 0,00 | 0,00% | 46,7461 | 46,7461 | 46,7461 | 0 |
30 Mai 2024 | 46,7461 | -0,24 | -0,52% | 46,7576 | 46,7576 | 46,7461 | 235 |
29 Mai 2024 | 46,9891 | -0,96 | -2,01% | 47,2569 | 47,2569 | 46,9891 | 208 |
28 Mai 2024 | 47,9512 | 0,00 | 0,00% | 47,9512 | 47,9512 | 47,9512 | 0 |
27 Mai 2024 | 47,9512 | 0,29 | 0,60% | 47,9512 | 47,9512 | 47,9512 | 15 |
24 Mai 2024 | 47,6642 | -0,48 | -0,99% | 47,6642 | 47,6642 | 47,6642 | 1 |
23 Mai 2024 | 48,1401 | 0,10 | 0,21% | 48,1909 | 48,1909 | 48,1389 | 51 |
22 Mai 2024 | 48,0388 | 0,00 | 0,00% | 48,0388 | 48,0388 | 48,0388 | 0 |
21 Mai 2024 | 48,0388 | -0,19 | -0,40% | 47,9828 | 48,1028 | 47,9828 | 127 |
20 Mai 2024 | 48,2307 | 0,00 | 0,00% | 48,2307 | 48,2307 | 48,2307 | 0 |
17 Mai 2024 | 48,2307 | 0,07 | 0,14% | 48,2307 | 48,2307 | 48,2307 | 20 |
16 Mai 2024 | 48,1651 | 0,29 | 0,61% | 48,0081 | 48,1811 | 48,0081 | 39 |
15 Mai 2024 | 47,8739 | -0,03 | -0,07% | 47,8852 | 47,8852 | 47,7959 | 175 |
14 Mai 2024 | 47,9055 | 0,14 | 0,29% | 47,8227 | 47,9055 | 47,8227 | 230 |
13 Mai 2024 | 47,7691 | 0,20 | 0,42% | 47,5373 | 47,7691 | 47,5373 | 219 |
10 Mai 2024 | 47,5678 | 0,39 | 0,82% | 47,5678 | 47,5678 | 47,5678 | 2 |
09 Mai 2024 | 47,1812 | 0,11 | 0,23% | 47,2939 | 47,2939 | 47,1812 | 122 |
08 Mai 2024 | 47,0709 | -0,07 | -0,16% | 47,1749 | 47,1749 | 47,0709 | 118 |
07 Mai 2024 | 47,1442 | -0,33 | -0,69% | 47,4013 | 47,4013 | 47,1442 | 163 |
06 Mai 2024 | 47,4735 | 0,22 | 0,46% | 47,4729 | 47,4809 | 47,3381 | 305 |
03 Mai 2024 | 47,255 | 0,34 | 0,72% | 47,255 | 47,255 | 47,255 | 11 |
02 Mai 2024 | 46,9186 | 0,42 | 0,91% | 46,7388 | 46,9186 | 46,7153 | 324 |
30 Abr 2024 | 46,4941 | 0,00 | 0,00% | 46,4941 | 46,4941 | 46,4941 | 0 |
29 Abr 2024 | 46,4941 | 0,20 | 0,43% | 46,3204 | 46,4941 | 46,3204 | 7 |
26 Abr 2024 | 46,2931 | 0,85 | 1,87% | 45,8931 | 46,2931 | 45,8931 | 33 |
25 Abr 2024 | 45,4421 | -0,39 | -0,84% | 45,4421 | 45,4421 | 45,4421 | 1 |
24 Abr 2024 | 45,8284 | 0,50 | 1,10% | 45,8284 | 45,8284 | 45,8284 | 30 |
23 Abr 2024 | 45,3294 | 0,30 | 0,66% | 45,5129 | 45,5129 | 45,2335 | 298 |
22 Abr 2024 | 45,0301 | -0,18 | -0,40% | 45,0414 | 45,0769 | 45,0301 | 24 |
19 Abr 2024 | 45,2092 | 0,00 | 0,00% | 45,2092 | 45,2092 | 45,2092 | 0 |
18 Abr 2024 | 45,2092 | 0,16 | 0,35% | 45,2092 | 45,2092 | 45,2092 | 3 |
17 Abr 2024 | 45,0505 | 0,14 | 0,32% | 45,0505 | 45,0505 | 45,0505 | 6 |
16 Abr 2024 | 44,9058 | -0,92 | -2,02% | 45,0949 | 45,0949 | 44,9058 | 656 |
15 Abr 2024 | 45,8301 | -0,32 | -0,69% | 46,0159 | 46,0159 | 45,8301 | 189 |
12 Abr 2024 | 46,15 | 0,06 | 0,13% | 46,3251 | 46,3251 | 46,15 | 282 |
11 Abr 2024 | 46,0885 | 0,00 | 0,00% | 46,0885 | 46,0885 | 46,0885 | 0 |
10 Abr 2024 | 46,0885 | 0,04 | 0,09% | 45,9951 | 46,0885 | 45,9951 | 40 |
09 Abr 2024 | 46,0481 | -0,01 | -0,02% | 46,0481 | 46,0481 | 46,0481 | 32 |
08 Abr 2024 | 46,0579 | 0,34 | 0,75% | 45,8112 | 46,1158 | 45,8112 | 547 |
05 Abr 2024 | 45,7139 | -0,54 | -1,17% | 45,6749 | 45,7139 | 45,5521 | 171 |