Última Hora: "Jerónimo de Sousa reclama verdadeiro programa de desenvolvimento do país - PÚBLICO" Sun, 12 Jul 2020 17:32:00 GMT    "Miranda do Corvo decreta três dias de luto municipal por morte de bombeiro - RTP" Sun, 12 Jul 2020 10:37:00 GMT    "Permitida retoma da temporada taurina com aumento de lotação das praças - Jornal Económico" Sat, 11 Jul 2020 19:27:03 GMT    "António Costa Silva avisa: ?O que aí vem ainda será pior? - Expresso" Sat, 11 Jul 2020 17:42:02 GMT    "Cinco feridos em despiste de carro em Soure. Duas crianças entre as vítimas - Correio da Manhã" Sun, 12 Jul 2020 20:11:48 GMT    "Mais 6 mortes e 291 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Sun, 12 Jul 2020 11:42:00 GMT    "AO MINUTO: Mais 631 mortes em 24 horas no Brasil; Espanha reforça medidas - Notícias ao Minuto" Sun, 12 Jul 2020 07:26:37 GMT   "EDP vai ser constituída arguida no processo das rendas excessivas - RTP" Sun, 12 Jul 2020 20:19:00 GMT    "Médicos apelam a ação judicial para defesa de doentes em lar de Reguengos - Notícias ao Minuto" Sun, 12 Jul 2020 05:33:00 GMT    "Afastar, ignorar ou proteger Juan Carlos? Felipe VI vai ter de decidir - PÚBLICO" Sun, 12 Jul 2020 19:47:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,050 (+1,000%) EMBRAER -ON - [Ticker: EMBR3.SA]Gráfico EMBRAER     -ON    Noticias EMBRAER     -ON    Descargar Históricos de Metastock EMBRAER     -ON   y Otros  Análisis Técnico EMBRAER     -ON    
Última Transacción21,800Hora de Cotización2018-11-30 - 00:00:00
Variación+0,050 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo22,100Mínimo21,600
Volumen3.835.700Volumen Medio (3m)0
Demanda / Oferta15,650 x 0 - 15,660 x 0Yield
Cierre Anterior21,750PER0,00%
Apertura21,740EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para EMBR3.SA desde 2000-01-01 hasta 2020-07-13
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-038,18982.0008,868,008,8600:00:00
2000-01-047,201.254.0007,807,207,8000:00:00
2000-01-057,47964.0007,537,107,3700:00:00
2000-01-067,23458.0007,407,207,4000:00:00
2000-01-077,45421.0007,507,257,4900:00:00
2000-01-107,52379.0007,657,527,5500:00:00
2000-01-117,11235.0007,697,117,6900:00:00
2000-01-127,15392.0007,317,107,2200:00:00
2000-01-137,20373.0007,507,007,4000:00:00
2000-01-147,14370.0007,407,007,2000:00:00
2000-01-177,30244.0007,407,007,0000:00:00
2000-01-187,50425.0007,507,207,2000:00:00
2000-01-197,25742.0007,767,257,4100:00:00
2000-01-207,35374.0007,457,287,4500:00:00
2000-01-217,50386.0007,507,007,3500:00:00
2000-01-247,45466.0007,807,307,4900:00:00
2000-01-257,4507,457,457,4500:00:00
2000-01-267,55386.0007,707,507,6500:00:00
2000-01-277,81902.0007,967,757,8500:00:00
2000-01-287,85586.0008,107,797,9500:00:00
2000-01-318,291.047.0008,477,808,0000:00:00
2000-02-018,10496.0008,467,808,4600:00:00
2000-02-028,29473.0008,308,108,1000:00:00
2000-02-038,00555.0008,358,008,2900:00:00
2000-02-048,01347.0008,208,008,1300:00:00
2000-02-078,27675.0008,288,108,1000:00:00
2000-02-088,45598.0008,608,358,3500:00:00
2000-02-098,45321.0008,578,408,5000:00:00
2000-02-108,80749.0008,958,458,4500:00:00
2000-02-118,25337.0008,858,258,8500:00:00
2000-02-148,25449.0008,408,208,2500:00:00
2000-02-158,25361.0008,327,808,2500:00:00
2000-02-168,31528.0008,508,308,3000:00:00
2000-02-178,35222.0008,458,308,4000:00:00
2000-02-188,12258.0008,328,108,2900:00:00
2000-02-218,42640.0008,427,968,0100:00:00
2000-02-228,20605.0008,448,008,2100:00:00
2000-02-238,30428.0008,508,208,5000:00:00
2000-02-248,00370.0008,408,008,4000:00:00
2000-02-257,91267.0008,207,908,0600:00:00
2000-02-288,03331.0008,057,617,8100:00:00
2000-02-298,20442.0008,208,048,0500:00:00
2000-03-018,60952.0008,608,228,2200:00:00
2000-03-028,60512.0009,008,558,7000:00:00
2000-03-038,79326.0008,858,508,7000:00:00
2000-03-068,7908,798,798,7900:00:00
2000-03-078,7908,798,798,7900:00:00
2000-03-088,65109.0008,758,648,7000:00:00
2000-03-098,79120.0008,808,608,6500:00:00
2000-03-109,401.483.0009,508,758,7900:00:00
2000-03-139,02439.0009,108,909,0000:00:00
2000-03-149,08419.0009,308,809,0000:00:00
2000-03-159,20454.0009,268,859,2600:00:00
2000-03-168,86207.0009,308,869,3000:00:00
2000-03-179,30643.0009,308,908,9000:00:00
2000-03-209,30273.0009,509,259,3500:00:00
2000-03-219,59347.0009,599,329,4000:00:00
2000-03-229,28412.0009,809,289,7000:00:00
2000-03-239,06210.0009,399,039,2000:00:00
2000-03-249,40260.0009,459,199,1900:00:00
2000-03-279,43190.0009,509,359,5000:00:00
2000-03-289,23789.0009,359,039,3000:00:00
2000-03-299,40247.0009,459,209,4500:00:00
2000-03-309,10799.0009,409,009,4000:00:00
2000-03-318,95248.0009,208,909,2000:00:00
2000-04-038,70257.0008,838,658,8100:00:00
2000-04-048,45178.0008,858,108,7000:00:00
2000-04-058,61417.0009,008,208,4000:00:00
2000-04-068,99346.0008,998,708,8000:00:00
2000-04-079,0036.0009,008,618,9900:00:00
2000-04-108,6058.0008,808,558,8000:00:00
2000-04-118,51196.0008,558,218,5000:00:00
2000-04-128,42356.0008,618,208,5200:00:00
2000-04-138,13177.0008,598,128,5900:00:00
2000-04-147,80408.0008,107,808,1000:00:00
2000-04-177,76277.0007,807,107,5000:00:00
2000-04-188,40220.0008,407,757,7500:00:00
2000-04-198,21173.0008,518,108,3000:00:00
2000-04-208,1867.0008,328,008,3000:00:00
2000-04-218,1808,188,188,1800:00:00
2000-04-248,30188.0008,508,208,2000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters