|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 8,82 | 107.500 | 9,00 | 8,75 | 9,00 | 00:00:00 | | 2003-05-20 | 8,80 | 96.800 | 9,06 | 8,76 | 8,86 | 00:00:00 | | 2003-05-21 | 8,85 | 197.500 | 8,92 | 8,76 | 8,85 | 00:00:00 | | 2003-05-22 | 8,90 | 107.500 | 9,01 | 8,76 | 8,85 | 00:00:00 | | 2003-05-23 | 8,77 | 87.000 | 8,95 | 8,76 | 8,76 | 00:00:00 | | 2003-05-26 | 8,80 | 149.400 | 8,94 | 8,76 | 8,76 | 00:00:00 | | 2003-05-27 | 8,81 | 72.600 | 8,97 | 8,76 | 8,76 | 00:00:00 | | 2003-05-28 | 8,80 | 91.600 | 8,95 | 8,61 | 8,95 | 00:00:00 | | 2003-05-29 | 8,80 | 112.900 | 9,00 | 8,70 | 8,89 | 00:00:00 | | 2003-05-30 | 8,96 | 124.400 | 9,05 | 8,85 | 8,85 | 00:00:00 | | 2003-06-02 | 9,00 | 92.000 | 9,15 | 8,90 | 9,00 | 00:00:00 | | 2003-06-03 | 9,23 | 124.900 | 9,24 | 8,98 | 9,16 | 00:00:00 | | 2003-06-04 | 9,66 | 239.500 | 9,66 | 9,15 | 9,25 | 00:00:00 | | 2003-06-05 | 9,84 | 342.200 | 9,99 | 9,48 | 9,48 | 00:00:00 | | 2003-06-06 | 10,13 | 264.100 | 10,13 | 9,87 | 9,87 | 00:00:00 | | 2003-06-09 | 9,96 | 413.000 | 10,22 | 9,96 | 10,22 | 00:00:00 | | 2003-06-10 | 11,22 | 703.800 | 11,29 | 9,96 | 9,96 | 00:00:00 | | 2003-06-11 | 11,22 | 690.300 | 11,65 | 11,11 | 11,60 | 00:00:00 | | 2003-06-12 | 11,45 | 321.600 | 11,60 | 11,25 | 11,44 | 00:00:00 | | 2003-06-13 | 11,70 | 437.800 | 11,70 | 11,35 | 11,50 | 00:00:00 | | 2003-06-16 | 11,30 | 401.200 | 11,50 | 10,70 | 11,38 | 00:00:00 | | 2003-06-17 | 11,45 | 405.700 | 11,80 | 11,40 | 11,50 | 00:00:00 | | 2003-06-18 | 11,28 | 400.500 | 11,69 | 11,12 | 11,65 | 00:00:00 | | 2003-06-19 | 11,28 | 0 | 11,28 | 11,28 | 11,28 | 00:00:00 | | 2003-06-20 | 10,85 | 231.700 | 11,21 | 10,76 | 11,18 | 00:00:00 | | 2003-06-23 | 10,57 | 327.100 | 11,00 | 10,53 | 11,00 | 00:00:00 | | 2003-06-24 | 10,56 | 254.700 | 10,75 | 10,50 | 10,57 | 00:00:00 | | 2003-06-25 | 10,55 | 161.000 | 10,70 | 10,48 | 10,50 | 00:00:00 | | 2003-06-26 | 10,74 | 260.500 | 10,79 | 10,40 | 10,44 | 00:00:00 | | 2003-06-27 | 10,77 | 160.700 | 10,96 | 10,74 | 10,80 | 00:00:00 | | 2003-06-30 | 10,45 | 103.800 | 10,90 | 10,45 | 10,90 | 00:00:00 | | 2003-07-01 | 10,40 | 350.800 | 10,50 | 10,20 | 10,45 | 00:00:00 | | 2003-07-02 | 10,55 | 364.600 | 10,77 | 10,30 | 10,30 | 00:00:00 | | 2003-07-03 | 10,48 | 172.600 | 10,68 | 10,35 | 10,68 | 00:00:00 | | 2003-07-04 | 10,45 | 242.900 | 10,50 | 9,95 | 10,20 | 00:00:00 | | 2003-07-07 | 11,00 | 390.500 | 11,05 | 10,50 | 10,50 | 00:00:00 | | 2003-07-08 | 11,60 | 334.200 | 11,60 | 10,90 | 10,90 | 00:00:00 | | 2003-07-09 | 11,60 | 0 | 11,60 | 11,60 | 11,60 | 00:00:00 | | 2003-07-10 | 11,50 | 409.600 | 11,60 | 11,15 | 11,30 | 00:00:00 | | 2003-07-11 | 11,41 | 194.800 | 11,70 | 11,25 | 11,50 | 00:00:00 | | 2003-07-14 | 11,50 | 85.200 | 11,60 | 11,25 | 11,25 | 00:00:00 | | 2003-07-15 | 11,15 | 132.000 | 11,60 | 11,15 | 11,15 | 00:00:00 | | 2003-07-16 | 11,20 | 66.200 | 11,25 | 11,13 | 11,20 | 00:00:00 | | 2003-07-17 | 10,95 | 149.500 | 11,49 | 10,90 | 11,12 | 00:00:00 | | 2003-07-18 | 11,40 | 63.900 | 11,40 | 10,95 | 10,95 | 00:00:00 | | 2003-07-21 | 11,20 | 57.800 | 11,40 | 11,01 | 11,30 | 00:00:00 | | 2003-07-22 | 11,05 | 111.200 | 11,20 | 11,00 | 11,10 | 00:00:00 | | 2003-07-23 | 10,93 | 151.300 | 11,22 | 10,86 | 11,22 | 00:00:00 | | 2003-07-24 | 10,95 | 111.700 | 11,22 | 10,95 | 11,05 | 00:00:00 | | 2003-07-25 | 10,93 | 159.800 | 11,14 | 10,82 | 11,00 | 00:00:00 | | 2003-07-28 | 10,73 | 107.800 | 10,91 | 10,73 | 10,90 | 00:00:00 | | 2003-07-29 | 10,50 | 124.300 | 10,70 | 10,39 | 10,62 | 00:00:00 | | 2003-07-30 | 10,55 | 344.400 | 10,55 | 10,23 | 10,40 | 00:00:00 | | 2003-07-31 | 10,55 | 153.100 | 10,80 | 10,51 | 10,55 | 00:00:00 | | 2003-08-01 | 10,20 | 136.800 | 10,60 | 10,12 | 10,60 | 00:00:00 | | 2003-08-04 | 10,30 | 1.410.000 | 10,77 | 10,11 | 10,19 | 00:00:00 | | 2003-08-05 | 10,18 | 459.000 | 10,35 | 10,17 | 10,18 | 00:00:00 | | 2003-08-06 | 10,25 | 240.400 | 10,40 | 10,06 | 10,38 | 00:00:00 | | 2003-08-07 | 10,55 | 104.100 | 10,55 | 10,30 | 10,30 | 00:00:00 | | 2003-08-08 | 10,57 | 112.300 | 10,65 | 10,31 | 10,45 | 00:00:00 | | 2003-08-11 | 10,74 | 234.700 | 10,74 | 10,55 | 10,57 | 00:00:00 | | 2003-08-12 | 10,60 | 130.700 | 10,82 | 10,54 | 10,80 | 00:00:00 | | 2003-08-13 | 10,84 | 282.000 | 10,99 | 10,55 | 10,55 | 00:00:00 | | 2003-08-14 | 10,50 | 464.300 | 10,60 | 10,02 | 10,60 | 00:00:00 | | 2003-08-15 | 10,45 | 119.300 | 10,54 | 10,34 | 10,50 | 00:00:00 | | 2003-08-18 | 10,50 | 148.500 | 10,60 | 10,30 | 10,49 | 00:00:00 | | 2003-08-19 | 10,75 | 223.300 | 10,75 | 10,40 | 10,50 | 00:00:00 | | 2003-08-20 | 10,94 | 275.300 | 10,99 | 10,55 | 10,60 | 00:00:00 | | 2003-08-21 | 10,85 | 192.300 | 10,95 | 10,75 | 10,80 | 00:00:00 | | 2003-08-22 | 10,80 | 166.200 | 10,94 | 10,80 | 10,90 | 00:00:00 | | 2003-08-25 | 10,76 | 189.000 | 10,84 | 10,70 | 10,70 | 00:00:00 | | 2003-08-26 | 11,05 | 173.500 | 11,05 | 10,70 | 10,70 | 00:00:00 | | 2003-08-27 | 11,07 | 136.800 | 11,09 | 10,80 | 10,90 | 00:00:00 | | 2003-08-28 | 11,32 | 363.300 | 11,32 | 10,80 | 11,00 | 00:00:00 | | 2003-08-29 | 11,75 | 282.100 | 11,80 | 10,90 | 10,90 | 00:00:00 | | 2003-09-01 | 11,47 | 152.100 | 11,65 | 11,30 | 11,53 | 00:00:00 | | 2003-09-02 | 11,80 | 305.300 | 11,80 | 11,44 | 11,50 | 00:00:00 | | 2003-09-03 | 12,18 | 418.000 | 12,40 | 11,82 | 11,85 | 00:00:00 | | 2003-09-04 | 12,35 | 319.100 | 12,50 | 12,05 | 12,20 | 00:00:00 | | 2003-09-05 | 12,50 | 224.500 | 12,57 | 12,18 | 12,30 | 00:00:00 | | 2003-09-08 | 12,29 | 276.100 | 12,85 | 12,12 | 12,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
