|
 EMBRAER -ON - [Ticker: EMBR3.SA] |     | | Última Transacción | 21,800 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,050 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 22,100 | Mínimo | 21,600 | | Volumen | 3.835.700 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 15,650 x 0 - 15,660 x 0 | Yield | | | Cierre Anterior | 21,750 | PER | 0,00% | | Apertura | 21,740 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 12,15 | 115.500 | 12,60 | 12,15 | 12,40 | 00:00:00 | | 2002-10-08 | 12,28 | 229.400 | 12,40 | 11,91 | 12,15 | 00:00:00 | | 2002-10-09 | 11,65 | 191.700 | 12,25 | 11,65 | 11,71 | 00:00:00 | | 2002-10-10 | 12,34 | 70.900 | 12,38 | 11,80 | 11,80 | 00:00:00 | | 2002-10-11 | 12,20 | 75.300 | 12,55 | 12,20 | 12,49 | 00:00:00 | | 2002-10-14 | 12,00 | 22.500 | 12,30 | 11,60 | 12,30 | 00:00:00 | | 2002-10-15 | 12,05 | 33.500 | 12,20 | 12,00 | 12,00 | 00:00:00 | | 2002-10-16 | 11,80 | 154.600 | 12,00 | 11,51 | 11,90 | 00:00:00 | | 2002-10-17 | 12,50 | 154.300 | 12,50 | 11,80 | 11,80 | 00:00:00 | | 2002-10-18 | 12,52 | 166.000 | 12,75 | 12,20 | 12,70 | 00:00:00 | | 2002-10-21 | 13,01 | 49.100 | 13,19 | 12,74 | 12,75 | 00:00:00 | | 2002-10-22 | 13,30 | 205.100 | 13,48 | 12,81 | 12,81 | 00:00:00 | | 2002-10-23 | 13,85 | 259.200 | 13,85 | 13,20 | 13,30 | 00:00:00 | | 2002-10-24 | 13,55 | 283.400 | 13,90 | 13,05 | 13,89 | 00:00:00 | | 2002-10-25 | 13,99 | 235.700 | 13,99 | 13,20 | 13,69 | 00:00:00 | | 2002-10-28 | 13,40 | 150.100 | 13,99 | 13,35 | 13,99 | 00:00:00 | | 2002-10-29 | 12,97 | 132.000 | 13,50 | 12,84 | 13,50 | 00:00:00 | | 2002-10-30 | 13,45 | 137.500 | 13,49 | 13,10 | 13,10 | 00:00:00 | | 2002-10-31 | 13,35 | 91.500 | 13,39 | 13,02 | 13,02 | 00:00:00 | | 2002-11-01 | 12,90 | 112.900 | 13,35 | 12,81 | 13,35 | 00:00:00 | | 2002-11-04 | 12,78 | 125.600 | 13,29 | 12,77 | 13,25 | 00:00:00 | | 2002-11-05 | 12,40 | 80.700 | 13,00 | 12,30 | 12,70 | 00:00:00 | | 2002-11-06 | 12,84 | 199.100 | 13,15 | 12,40 | 12,60 | 00:00:00 | | 2002-11-07 | 12,91 | 104.600 | 12,99 | 12,50 | 12,90 | 00:00:00 | | 2002-11-08 | 13,25 | 107.800 | 13,50 | 13,00 | 13,10 | 00:00:00 | | 2002-11-11 | 13,25 | 35.100 | 13,28 | 13,20 | 13,26 | 00:00:00 | | 2002-11-12 | 12,70 | 224.100 | 13,22 | 12,70 | 13,22 | 00:00:00 | | 2002-11-13 | 12,95 | 66.300 | 13,10 | 12,72 | 12,75 | 00:00:00 | | 2002-11-14 | 12,68 | 322.400 | 13,00 | 12,55 | 12,75 | 00:00:00 | | 2002-11-15 | 12,68 | 0 | 12,68 | 12,68 | 12,68 | 00:00:00 | | 2002-11-18 | 12,41 | 129.000 | 12,80 | 12,35 | 12,79 | 00:00:00 | | 2002-11-19 | 11,69 | 395.400 | 12,30 | 11,55 | 12,24 | 00:00:00 | | 2002-11-20 | 11,48 | 334.100 | 11,90 | 11,48 | 11,75 | 00:00:00 | | 2002-11-21 | 11,76 | 57.800 | 11,85 | 11,48 | 11,48 | 00:00:00 | | 2002-11-22 | 11,80 | 57.900 | 11,90 | 11,60 | 11,70 | 00:00:00 | | 2002-11-25 | 11,85 | 195.500 | 12,00 | 11,61 | 11,80 | 00:00:00 | | 2002-11-26 | 12,10 | 104.600 | 12,10 | 11,68 | 11,71 | 00:00:00 | | 2002-11-27 | 12,00 | 84.300 | 12,20 | 11,80 | 12,20 | 00:00:00 | | 2002-11-28 | 12,10 | 61.000 | 12,41 | 11,91 | 11,91 | 00:00:00 | | 2002-11-29 | 12,41 | 125.700 | 12,45 | 12,21 | 12,30 | 00:00:00 | | 2002-12-02 | 12,77 | 234.800 | 12,95 | 12,50 | 12,58 | 00:00:00 | | 2002-12-03 | 12,55 | 45.300 | 12,77 | 12,25 | 12,53 | 00:00:00 | | 2002-12-04 | 12,70 | 137.700 | 12,70 | 12,27 | 12,49 | 00:00:00 | | 2002-12-05 | 12,68 | 234.800 | 12,80 | 12,45 | 12,51 | 00:00:00 | | 2002-12-06 | 12,70 | 56.300 | 12,80 | 12,60 | 12,80 | 00:00:00 | | 2002-12-09 | 12,31 | 142.200 | 12,79 | 12,30 | 12,79 | 00:00:00 | | 2002-12-10 | 12,51 | 45.300 | 12,70 | 12,50 | 12,70 | 00:00:00 | | 2002-12-11 | 12,60 | 144.000 | 12,70 | 12,55 | 12,70 | 00:00:00 | | 2002-12-12 | 12,60 | 141.200 | 12,69 | 12,40 | 12,50 | 00:00:00 | | 2002-12-13 | 12,38 | 95.400 | 12,60 | 12,37 | 12,60 | 00:00:00 | | 2002-12-16 | 12,70 | 112.100 | 12,75 | 12,51 | 12,70 | 00:00:00 | | 2002-12-17 | 12,54 | 204.200 | 12,79 | 12,45 | 12,79 | 00:00:00 | | 2002-12-18 | 12,20 | 442.000 | 12,70 | 12,12 | 12,70 | 00:00:00 | | 2002-12-19 | 12,26 | 264.200 | 12,55 | 12,18 | 12,40 | 00:00:00 | | 2002-12-20 | 12,35 | 94.700 | 12,54 | 12,33 | 12,50 | 00:00:00 | | 2002-12-23 | 12,37 | 85.200 | 12,50 | 12,06 | 12,30 | 00:00:00 | | 2002-12-24 | 12,37 | 0 | 12,37 | 12,37 | 12,37 | 00:00:00 | | 2002-12-25 | 12,37 | 0 | 12,37 | 12,37 | 12,37 | 00:00:00 | | 2002-12-26 | 12,36 | 41.400 | 12,50 | 12,10 | 12,40 | 00:00:00 | | 2002-12-27 | 12,30 | 118.300 | 12,55 | 12,25 | 12,50 | 00:00:00 | | 2002-12-30 | 12,80 | 154.800 | 13,10 | 12,25 | 12,30 | 00:00:00 | | 2002-12-31 | 12,80 | 0 | 12,80 | 12,80 | 12,80 | 00:00:00 | | 2003-01-01 | 12,80 | 0 | 12,80 | 12,80 | 12,80 | 00:00:00 | | 2003-01-02 | 12,50 | 45.800 | 12,80 | 12,40 | 12,45 | 00:00:00 | | 2003-01-03 | 12,33 | 153.000 | 12,85 | 12,10 | 12,84 | 00:00:00 | | 2003-01-06 | 12,25 | 140.900 | 12,50 | 12,11 | 12,50 | 00:00:00 | | 2003-01-07 | 12,04 | 65.000 | 12,35 | 11,98 | 12,35 | 00:00:00 | | 2003-01-08 | 12,00 | 224.900 | 12,10 | 11,93 | 12,09 | 00:00:00 | | 2003-01-09 | 11,95 | 59.700 | 12,30 | 11,95 | 12,10 | 00:00:00 | | 2003-01-10 | 11,90 | 164.400 | 12,06 | 11,76 | 12,00 | 00:00:00 | | 2003-01-13 | 11,72 | 220.600 | 12,00 | 11,50 | 12,00 | 00:00:00 | | 2003-01-14 | 11,50 | 223.200 | 11,60 | 11,30 | 11,51 | 00:00:00 | | 2003-01-15 | 11,30 | 142.100 | 11,52 | 11,30 | 11,30 | 00:00:00 | | 2003-01-16 | 11,30 | 163.200 | 11,70 | 11,25 | 11,35 | 00:00:00 | | 2003-01-17 | 11,49 | 123.500 | 11,69 | 11,25 | 11,35 | 00:00:00 | | 2003-01-20 | 11,41 | 27.900 | 11,59 | 11,41 | 11,52 | 00:00:00 | | 2003-01-21 | 11,41 | 161.800 | 11,70 | 11,40 | 11,70 | 00:00:00 | | 2003-01-22 | 11,55 | 169.300 | 11,80 | 11,51 | 11,79 | 00:00:00 | | 2003-01-23 | 11,68 | 181.800 | 11,68 | 11,20 | 11,50 | 00:00:00 | | 2003-01-24 | 11,40 | 223.800 | 11,69 | 11,28 | 11,69 | 00:00:00 | | 2003-01-27 | 11,18 | 338.800 | 11,55 | 11,00 | 11,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
