|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 11,18 | 338.800 | 11,55 | 11,00 | 11,21 | 00:00:00 | | 2003-01-28 | 10,80 | 123.700 | 11,15 | 10,73 | 10,90 | 00:00:00 | | 2003-01-29 | 11,00 | 177.000 | 11,00 | 10,65 | 10,89 | 00:00:00 | | 2003-01-30 | 11,25 | 100.300 | 11,45 | 10,79 | 11,45 | 00:00:00 | | 2003-01-31 | 11,15 | 113.900 | 11,50 | 11,12 | 11,40 | 00:00:00 | | 2003-02-03 | 10,92 | 64.300 | 11,38 | 10,90 | 11,00 | 00:00:00 | | 2003-02-04 | 10,55 | 192.600 | 11,10 | 10,50 | 10,65 | 00:00:00 | | 2003-02-05 | 10,50 | 150.200 | 10,67 | 10,37 | 10,57 | 00:00:00 | | 2003-02-06 | 10,40 | 156.300 | 10,50 | 10,30 | 10,45 | 00:00:00 | | 2003-02-07 | 10,15 | 39.900 | 10,80 | 10,00 | 10,79 | 00:00:00 | | 2003-02-10 | 10,00 | 122.400 | 10,15 | 9,84 | 9,99 | 00:00:00 | | 2003-02-11 | 9,94 | 114.800 | 10,19 | 9,77 | 10,19 | 00:00:00 | | 2003-02-12 | 9,70 | 168.100 | 10,12 | 9,70 | 10,12 | 00:00:00 | | 2003-02-13 | 8,70 | 241.900 | 9,40 | 8,58 | 9,40 | 00:00:00 | | 2003-02-14 | 8,33 | 77.600 | 9,00 | 8,00 | 9,00 | 00:00:00 | | 2003-02-17 | 8,45 | 40.800 | 8,51 | 8,30 | 8,51 | 00:00:00 | | 2003-02-18 | 8,41 | 250.800 | 8,63 | 8,41 | 8,51 | 00:00:00 | | 2003-02-19 | 8,31 | 57.800 | 8,51 | 8,24 | 8,50 | 00:00:00 | | 2003-02-20 | 8,25 | 108.100 | 8,36 | 8,02 | 8,31 | 00:00:00 | | 2003-02-21 | 8,38 | 45.600 | 8,44 | 8,24 | 8,30 | 00:00:00 | | 2003-02-24 | 8,15 | 76.100 | 8,59 | 8,13 | 8,38 | 00:00:00 | | 2003-02-25 | 7,57 | 147.500 | 8,30 | 7,55 | 8,20 | 00:00:00 | | 2003-02-26 | 7,18 | 171.300 | 7,57 | 6,80 | 7,57 | 00:00:00 | | 2003-02-27 | 7,30 | 160.500 | 7,45 | 7,11 | 7,25 | 00:00:00 | | 2003-02-28 | 7,79 | 299.300 | 7,90 | 7,49 | 7,49 | 00:00:00 | | 2003-03-03 | 7,79 | 0 | 7,79 | 7,79 | 7,79 | 00:00:00 | | 2003-03-04 | 7,79 | 0 | 7,79 | 7,79 | 7,79 | 00:00:00 | | 2003-03-05 | 7,77 | 76.400 | 7,98 | 7,60 | 7,79 | 00:00:00 | | 2003-03-06 | 7,46 | 270.100 | 7,80 | 7,39 | 7,80 | 00:00:00 | | 2003-03-07 | 7,58 | 161.700 | 7,60 | 7,48 | 7,51 | 00:00:00 | | 2003-03-10 | 7,20 | 127.800 | 7,60 | 7,20 | 7,60 | 00:00:00 | | 2003-03-11 | 7,15 | 88.100 | 7,30 | 7,15 | 7,27 | 00:00:00 | | 2003-03-12 | 7,00 | 146.400 | 7,20 | 6,88 | 7,20 | 00:00:00 | | 2003-03-13 | 7,03 | 196.600 | 7,29 | 6,99 | 7,29 | 00:00:00 | | 2003-03-14 | 7,20 | 438.200 | 7,30 | 7,05 | 7,24 | 00:00:00 | | 2003-03-17 | 7,46 | 469.000 | 7,46 | 7,03 | 7,09 | 00:00:00 | | 2003-03-18 | 7,73 | 276.100 | 7,92 | 7,55 | 7,56 | 00:00:00 | | 2003-03-19 | 7,97 | 220.900 | 7,97 | 7,62 | 7,88 | 00:00:00 | | 2003-03-20 | 8,13 | 105.000 | 8,24 | 7,80 | 7,96 | 00:00:00 | | 2003-03-21 | 8,57 | 131.700 | 8,67 | 8,13 | 8,25 | 00:00:00 | | 2003-03-24 | 8,16 | 267.000 | 8,50 | 8,00 | 8,50 | 00:00:00 | | 2003-03-25 | 7,66 | 361.800 | 7,78 | 7,60 | 7,60 | 00:00:00 | | 2003-03-26 | 7,69 | 284.500 | 7,80 | 7,60 | 7,64 | 00:00:00 | | 2003-03-27 | 8,10 | 221.200 | 8,14 | 7,70 | 7,75 | 00:00:00 | | 2003-03-28 | 8,00 | 271.800 | 8,20 | 7,95 | 8,15 | 00:00:00 | | 2003-03-31 | 8,28 | 276.300 | 8,79 | 7,99 | 8,00 | 00:00:00 | | 2003-04-01 | 8,66 | 141.000 | 8,70 | 8,40 | 8,40 | 00:00:00 | | 2003-04-02 | 8,99 | 305.000 | 9,30 | 8,85 | 8,90 | 00:00:00 | | 2003-04-03 | 9,25 | 150.600 | 9,41 | 9,06 | 9,16 | 00:00:00 | | 2003-04-04 | 9,10 | 119.300 | 9,35 | 9,10 | 9,30 | 00:00:00 | | 2003-04-07 | 8,80 | 314.700 | 9,60 | 8,65 | 9,40 | 00:00:00 | | 2003-04-08 | 8,53 | 275.700 | 8,80 | 8,40 | 8,80 | 00:00:00 | | 2003-04-09 | 9,14 | 347.700 | 9,14 | 8,60 | 8,60 | 00:00:00 | | 2003-04-10 | 8,98 | 152.600 | 9,14 | 8,82 | 9,09 | 00:00:00 | | 2003-04-11 | 8,96 | 174.800 | 9,17 | 8,90 | 9,14 | 00:00:00 | | 2003-04-14 | 9,12 | 147.700 | 9,20 | 8,90 | 9,20 | 00:00:00 | | 2003-04-15 | 8,97 | 192.500 | 9,13 | 8,80 | 8,90 | 00:00:00 | | 2003-04-16 | 8,97 | 339.500 | 9,06 | 8,70 | 9,06 | 00:00:00 | | 2003-04-17 | 9,00 | 125.100 | 9,16 | 8,96 | 8,96 | 00:00:00 | | 2003-04-18 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2003-04-21 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2003-04-22 | 8,85 | 203.800 | 9,10 | 8,81 | 8,95 | 00:00:00 | | 2003-04-23 | 8,60 | 362.800 | 8,88 | 8,51 | 8,86 | 00:00:00 | | 2003-04-24 | 8,22 | 203.400 | 8,60 | 8,01 | 8,60 | 00:00:00 | | 2003-04-25 | 8,18 | 184.000 | 8,40 | 8,00 | 8,39 | 00:00:00 | | 2003-04-28 | 8,36 | 173.500 | 8,70 | 8,25 | 8,30 | 00:00:00 | | 2003-04-29 | 8,25 | 569.000 | 8,50 | 8,20 | 8,50 | 00:00:00 | | 2003-04-30 | 8,45 | 462.200 | 8,45 | 8,25 | 8,26 | 00:00:00 | | 2003-05-01 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-05-02 | 8,70 | 997.300 | 8,70 | 8,25 | 8,30 | 00:00:00 | | 2003-05-05 | 8,62 | 757.900 | 8,76 | 8,50 | 8,70 | 00:00:00 | | 2003-05-06 | 8,78 | 522.900 | 8,93 | 8,40 | 8,40 | 00:00:00 | | 2003-05-07 | 8,57 | 271.200 | 8,90 | 8,55 | 8,89 | 00:00:00 | | 2003-05-08 | 8,46 | 317.100 | 8,75 | 8,36 | 8,75 | 00:00:00 | | 2003-05-09 | 8,50 | 339.700 | 8,60 | 8,40 | 8,55 | 00:00:00 | | 2003-05-12 | 9,00 | 606.900 | 9,00 | 8,40 | 8,40 | 00:00:00 | | 2003-05-13 | 9,37 | 406.100 | 9,40 | 9,15 | 9,15 | 00:00:00 | | 2003-05-14 | 9,35 | 379.600 | 9,54 | 9,13 | 9,49 | 00:00:00 | | 2003-05-15 | 9,00 | 210.200 | 9,35 | 8,88 | 9,35 | 00:00:00 | | 2003-05-16 | 9,17 | 286.500 | 9,17 | 8,61 | 9,00 | 00:00:00 | | 2003-05-19 | 8,82 | 107.500 | 9,00 | 8,75 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
