|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 12,29 | 276.100 | 12,85 | 12,12 | 12,52 | 00:00:00 | | 2003-09-09 | 12,00 | 305.500 | 12,25 | 11,89 | 12,18 | 00:00:00 | | 2003-09-10 | 11,99 | 334.300 | 12,04 | 11,81 | 12,00 | 00:00:00 | | 2003-09-11 | 11,90 | 406.800 | 12,00 | 11,70 | 11,98 | 00:00:00 | | 2003-09-12 | 11,92 | 218.300 | 12,10 | 11,80 | 11,90 | 00:00:00 | | 2003-09-15 | 11,69 | 156.700 | 11,96 | 11,44 | 11,92 | 00:00:00 | | 2003-09-16 | 11,70 | 179.400 | 11,75 | 11,51 | 11,60 | 00:00:00 | | 2003-09-17 | 11,84 | 77.900 | 11,90 | 11,70 | 11,70 | 00:00:00 | | 2003-09-18 | 11,80 | 140.100 | 11,97 | 11,71 | 11,85 | 00:00:00 | | 2003-09-19 | 11,90 | 328.700 | 12,23 | 11,86 | 12,00 | 00:00:00 | | 2003-09-22 | 11,80 | 135.600 | 11,96 | 11,75 | 11,84 | 00:00:00 | | 2003-09-23 | 11,70 | 81.000 | 11,80 | 11,60 | 11,74 | 00:00:00 | | 2003-09-24 | 11,60 | 129.600 | 11,80 | 11,52 | 11,66 | 00:00:00 | | 2003-09-25 | 11,60 | 165.700 | 11,78 | 11,43 | 11,51 | 00:00:00 | | 2003-09-26 | 11,48 | 131.800 | 11,80 | 11,44 | 11,56 | 00:00:00 | | 2003-09-29 | 11,75 | 211.600 | 11,80 | 11,48 | 11,48 | 00:00:00 | | 2003-09-30 | 11,40 | 207.400 | 11,76 | 11,38 | 11,76 | 00:00:00 | | 2003-10-01 | 11,85 | 194.800 | 11,85 | 11,52 | 11,55 | 00:00:00 | | 2003-10-02 | 11,75 | 506.100 | 11,90 | 11,70 | 11,85 | 00:00:00 | | 2003-10-03 | 11,90 | 238.600 | 12,10 | 11,76 | 12,10 | 00:00:00 | | 2003-10-06 | 12,00 | 248.700 | 12,01 | 11,79 | 11,80 | 00:00:00 | | 2003-10-07 | 12,80 | 375.800 | 12,80 | 11,87 | 12,02 | 00:00:00 | | 2003-10-08 | 12,33 | 833.700 | 13,50 | 12,33 | 12,90 | 00:00:00 | | 2003-10-09 | 12,13 | 599.600 | 12,65 | 12,05 | 12,40 | 00:00:00 | | 2003-10-10 | 12,15 | 259.500 | 12,40 | 12,01 | 12,21 | 00:00:00 | | 2003-10-13 | 12,10 | 357.400 | 12,25 | 12,02 | 12,15 | 00:00:00 | | 2003-10-14 | 12,51 | 311.600 | 12,60 | 12,15 | 12,21 | 00:00:00 | | 2003-10-15 | 12,80 | 876.200 | 12,98 | 12,40 | 12,40 | 00:00:00 | | 2003-10-16 | 13,21 | 597.900 | 13,25 | 12,85 | 13,10 | 00:00:00 | | 2003-10-17 | 13,04 | 461.400 | 13,35 | 12,93 | 13,20 | 00:00:00 | | 2003-10-20 | 13,35 | 279.400 | 13,45 | 13,05 | 13,05 | 00:00:00 | | 2003-10-21 | 13,26 | 207.900 | 13,57 | 13,25 | 13,49 | 00:00:00 | | 2003-10-22 | 13,22 | 225.300 | 13,50 | 13,14 | 13,26 | 00:00:00 | | 2003-10-23 | 12,84 | 467.600 | 13,14 | 12,70 | 12,96 | 00:00:00 | | 2003-10-24 | 12,90 | 382.800 | 13,04 | 12,50 | 12,50 | 00:00:00 | | 2003-10-27 | 13,18 | 144.100 | 13,30 | 12,80 | 13,00 | 00:00:00 | | 2003-10-28 | 13,57 | 245.000 | 13,70 | 13,02 | 13,02 | 00:00:00 | | 2003-10-29 | 13,41 | 120.000 | 13,69 | 13,05 | 13,68 | 00:00:00 | | 2003-10-30 | 13,31 | 171.000 | 13,60 | 13,30 | 13,36 | 00:00:00 | | 2003-10-31 | 13,30 | 186.400 | 13,47 | 13,11 | 13,41 | 00:00:00 | | 2003-11-03 | 13,20 | 631.500 | 13,49 | 12,82 | 13,30 | 00:00:00 | | 2003-11-04 | 13,30 | 207.300 | 13,50 | 13,30 | 13,30 | 00:00:00 | | 2003-11-05 | 13,20 | 301.600 | 13,45 | 12,95 | 13,40 | 00:00:00 | | 2003-11-06 | 13,50 | 315.400 | 13,79 | 13,10 | 13,20 | 00:00:00 | | 2003-11-07 | 13,78 | 216.700 | 13,95 | 13,56 | 13,56 | 00:00:00 | | 2003-11-10 | 13,94 | 226.300 | 13,95 | 13,50 | 13,67 | 00:00:00 | | 2003-11-11 | 13,90 | 341.200 | 14,00 | 13,53 | 13,90 | 00:00:00 | | 2003-11-12 | 14,18 | 247.700 | 14,19 | 13,70 | 13,70 | 00:00:00 | | 2003-11-13 | 14,05 | 318.100 | 14,25 | 13,88 | 14,25 | 00:00:00 | | 2003-11-14 | 13,80 | 482.400 | 13,90 | 13,29 | 13,50 | 00:00:00 | | 2003-11-17 | 13,70 | 182.800 | 13,78 | 13,50 | 13,78 | 00:00:00 | | 2003-11-18 | 13,79 | 195.300 | 13,89 | 13,60 | 13,70 | 00:00:00 | | 2003-11-19 | 13,90 | 205.900 | 14,00 | 13,60 | 13,65 | 00:00:00 | | 2003-11-20 | 14,00 | 83.700 | 14,05 | 13,85 | 13,90 | 00:00:00 | | 2003-11-21 | 14,00 | 229.300 | 14,00 | 13,71 | 14,00 | 00:00:00 | | 2003-11-24 | 14,50 | 402.800 | 14,50 | 13,70 | 14,00 | 00:00:00 | | 2003-11-25 | 14,52 | 302.900 | 14,55 | 14,25 | 14,42 | 00:00:00 | | 2003-11-26 | 14,56 | 102.900 | 14,65 | 14,36 | 14,50 | 00:00:00 | | 2003-11-27 | 14,35 | 139.700 | 14,50 | 14,26 | 14,30 | 00:00:00 | | 2003-11-28 | 14,50 | 170.500 | 14,90 | 14,21 | 14,35 | 00:00:00 | | 2003-12-01 | 15,50 | 223.400 | 15,50 | 14,70 | 14,70 | 00:00:00 | | 2003-12-02 | 15,50 | 191.400 | 15,60 | 15,20 | 15,20 | 00:00:00 | | 2003-12-03 | 16,00 | 284.500 | 16,03 | 15,50 | 15,50 | 00:00:00 | | 2003-12-04 | 16,00 | 499.000 | 16,20 | 15,90 | 16,10 | 00:00:00 | | 2003-12-05 | 15,86 | 152.800 | 16,11 | 15,70 | 16,01 | 00:00:00 | | 2003-12-08 | 15,58 | 117.100 | 15,95 | 15,55 | 15,87 | 00:00:00 | | 2003-12-09 | 15,75 | 175.600 | 16,03 | 15,55 | 15,87 | 00:00:00 | | 2003-12-10 | 15,80 | 124.900 | 15,95 | 15,65 | 15,70 | 00:00:00 | | 2003-12-11 | 15,89 | 207.100 | 16,00 | 15,70 | 15,89 | 00:00:00 | | 2003-12-12 | 15,91 | 165.500 | 16,10 | 15,89 | 15,99 | 00:00:00 | | 2003-12-15 | 16,00 | 185.900 | 16,19 | 15,80 | 16,10 | 00:00:00 | | 2003-12-16 | 16,40 | 717.400 | 16,40 | 15,35 | 15,35 | 00:00:00 | | 2003-12-17 | 17,17 | 792.700 | 17,17 | 16,39 | 16,45 | 00:00:00 | | 2003-12-18 | 17,45 | 638.000 | 17,46 | 17,10 | 17,17 | 00:00:00 | | 2003-12-19 | 18,70 | 792.200 | 18,70 | 17,96 | 18,00 | 00:00:00 | | 2003-12-22 | 19,06 | 386.900 | 19,19 | 18,69 | 18,90 | 00:00:00 | | 2003-12-23 | 19,00 | 221.800 | 19,30 | 18,55 | 19,05 | 00:00:00 | | 2003-12-24 | 19,00 | 0 | 19,00 | 19,00 | 19,00 | 00:00:00 | | 2003-12-25 | 19,00 | 0 | 19,00 | 19,00 | 19,00 | 00:00:00 | | 2003-12-26 | 19,30 | 63.500 | 19,30 | 18,75 | 19,01 | 00:00:00 | | 2003-12-29 | 19,20 | 223.400 | 19,50 | 19,08 | 19,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
