|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 16,74 | 116.600 | 16,74 | 16,23 | 16,60 | 00:00:00 | | 2004-04-20 | 16,30 | 185.000 | 16,70 | 16,00 | 16,42 | 00:00:00 | | 2004-04-21 | 16,30 | 0 | 16,30 | 16,30 | 16,30 | 00:00:00 | | 2004-04-22 | 16,42 | 192.400 | 16,43 | 15,90 | 16,20 | 00:00:00 | | 2004-04-23 | 16,42 | 0 | 16,42 | 16,42 | 16,42 | 00:00:00 | | 2004-04-26 | 16,50 | 68.800 | 16,70 | 16,10 | 16,69 | 00:00:00 | | 2004-04-27 | 16,44 | 74.200 | 16,85 | 16,23 | 16,37 | 00:00:00 | | 2004-04-28 | 16,10 | 133.900 | 16,44 | 15,80 | 16,20 | 00:00:00 | | 2004-04-29 | 15,60 | 136.000 | 16,29 | 15,00 | 16,00 | 00:00:00 | | 2004-04-30 | 14,50 | 245.900 | 15,75 | 14,20 | 15,52 | 00:00:00 | | 2004-05-03 | 14,49 | 201.800 | 14,85 | 14,01 | 14,85 | 00:00:00 | | 2004-05-04 | 14,76 | 488.300 | 15,20 | 14,60 | 14,99 | 00:00:00 | | 2004-05-05 | 14,60 | 202.700 | 15,25 | 14,40 | 15,25 | 00:00:00 | | 2004-05-06 | 14,00 | 309.100 | 14,51 | 14,00 | 14,51 | 00:00:00 | | 2004-05-07 | 14,01 | 191.900 | 15,00 | 13,51 | 13,99 | 00:00:00 | | 2004-05-10 | 13,30 | 281.800 | 14,05 | 13,00 | 13,53 | 00:00:00 | | 2004-05-11 | 14,00 | 244.200 | 14,50 | 13,85 | 13,95 | 00:00:00 | | 2004-05-12 | 14,25 | 148.500 | 14,90 | 13,79 | 14,10 | 00:00:00 | | 2004-05-13 | 14,79 | 183.900 | 14,99 | 14,00 | 14,01 | 00:00:00 | | 2004-05-14 | 14,99 | 140.900 | 15,98 | 14,60 | 15,29 | 00:00:00 | | 2004-05-17 | 14,10 | 594.000 | 14,99 | 13,90 | 14,69 | 00:00:00 | | 2004-05-18 | 13,80 | 635.000 | 14,30 | 13,80 | 14,07 | 00:00:00 | | 2004-05-19 | 13,45 | 193.900 | 14,28 | 13,45 | 14,11 | 00:00:00 | | 2004-05-20 | 13,75 | 261.500 | 14,00 | 13,06 | 13,32 | 00:00:00 | | 2004-05-21 | 13,78 | 128.400 | 14,00 | 13,50 | 13,50 | 00:00:00 | | 2004-05-24 | 13,85 | 65.200 | 14,28 | 13,53 | 14,28 | 00:00:00 | | 2004-05-25 | 14,32 | 134.200 | 14,48 | 13,88 | 14,10 | 00:00:00 | | 2004-05-26 | 14,36 | 216.400 | 14,49 | 14,05 | 14,05 | 00:00:00 | | 2004-05-27 | 14,87 | 156.400 | 14,87 | 14,35 | 14,35 | 00:00:00 | | 2004-05-28 | 14,82 | 101.200 | 15,10 | 14,50 | 14,90 | 00:00:00 | | 2004-05-31 | 14,23 | 40.100 | 14,89 | 14,23 | 14,82 | 00:00:00 | | 2004-06-01 | 15,39 | 161.300 | 15,00 | 14,30 | 14,50 | 00:00:00 | | 2004-06-02 | 15,36 | 175.900 | 15,81 | 15,00 | 15,15 | 00:00:00 | | 2004-06-03 | 14,75 | 57.900 | 15,50 | 14,75 | 15,50 | 00:00:00 | | 2004-06-04 | 15,20 | 48.600 | 15,72 | 14,95 | 15,37 | 00:00:00 | | 2004-06-07 | 15,35 | 131.100 | 15,60 | 15,10 | 15,50 | 00:00:00 | | 2004-06-08 | 15,90 | 111.000 | 16,16 | 15,16 | 15,31 | 00:00:00 | | 2004-06-09 | 15,79 | 115.500 | 15,90 | 15,23 | 15,90 | 00:00:00 | | 2004-06-10 | 15,79 | 0 | 15,79 | 15,79 | 15,79 | 00:00:00 | | 2004-06-11 | 15,46 | 19.900 | 15,90 | 15,29 | 15,90 | 00:00:00 | | 2004-06-14 | 15,59 | 72.300 | 15,60 | 15,03 | 15,30 | 00:00:00 | | 2004-06-15 | 15,90 | 107.600 | 15,99 | 15,44 | 15,99 | 00:00:00 | | 2004-06-16 | 16,18 | 309.800 | 16,20 | 15,61 | 16,00 | 00:00:00 | | 2004-06-17 | 15,99 | 63.200 | 16,15 | 15,70 | 15,70 | 00:00:00 | | 2004-06-18 | 16,33 | 31.800 | 16,33 | 15,65 | 15,65 | 00:00:00 | | 2004-06-21 | 15,63 | 64.800 | 16,47 | 15,63 | 16,47 | 00:00:00 | | 2004-06-22 | 15,55 | 103.900 | 15,89 | 15,50 | 15,70 | 00:00:00 | | 2004-06-23 | 16,78 | 93.900 | 16,79 | 15,55 | 15,56 | 00:00:00 | | 2004-06-24 | 16,39 | 112.600 | 16,85 | 16,05 | 16,80 | 00:00:00 | | 2004-06-25 | 16,40 | 72.400 | 16,59 | 16,30 | 16,40 | 00:00:00 | | 2004-06-28 | 16,50 | 73.100 | 16,50 | 16,20 | 16,45 | 00:00:00 | | 2004-06-29 | 16,50 | 55.800 | 16,50 | 16,10 | 16,30 | 00:00:00 | | 2004-06-30 | 16,60 | 110.700 | 16,85 | 16,30 | 16,79 | 00:00:00 | | 2004-07-01 | 16,35 | 271.800 | 16,90 | 16,34 | 16,69 | 00:00:00 | | 2004-07-02 | 16,45 | 222.400 | 16,64 | 16,21 | 16,64 | 00:00:00 | | 2004-07-05 | 16,40 | 64.200 | 16,55 | 16,25 | 16,45 | 00:00:00 | | 2004-07-06 | 16,40 | 53.000 | 16,40 | 16,01 | 16,01 | 00:00:00 | | 2004-07-07 | 16,04 | 52.500 | 16,50 | 15,95 | 16,40 | 00:00:00 | | 2004-07-08 | 16,25 | 250.600 | 16,28 | 15,55 | 16,01 | 00:00:00 | | 2004-07-09 | 16,25 | 0 | 16,25 | 16,25 | 16,25 | 00:00:00 | | 2004-07-12 | 16,43 | 179.100 | 16,45 | 16,13 | 16,20 | 00:00:00 | | 2004-07-13 | 16,54 | 191.600 | 16,54 | 16,00 | 16,21 | 00:00:00 | | 2004-07-14 | 16,15 | 220.600 | 16,80 | 16,15 | 16,43 | 00:00:00 | | 2004-07-15 | 16,55 | 135.300 | 16,70 | 16,30 | 16,49 | 00:00:00 | | 2004-07-16 | 16,10 | 243.200 | 16,65 | 16,10 | 16,50 | 00:00:00 | | 2004-07-19 | 15,65 | 104.400 | 16,34 | 15,65 | 16,30 | 00:00:00 | | 2004-07-20 | 15,94 | 84.200 | 16,00 | 15,73 | 15,80 | 00:00:00 | | 2004-07-21 | 16,00 | 305.400 | 16,34 | 15,65 | 15,79 | 00:00:00 | | 2004-07-22 | 15,35 | 298.700 | 16,05 | 15,35 | 15,90 | 00:00:00 | | 2004-07-23 | 15,40 | 92.800 | 15,84 | 15,40 | 15,41 | 00:00:00 | | 2004-07-26 | 15,44 | 124.300 | 15,80 | 15,11 | 15,75 | 00:00:00 | | 2004-07-27 | 15,26 | 204.700 | 15,61 | 15,12 | 15,40 | 00:00:00 | | 2004-07-28 | 16,01 | 141.700 | 16,05 | 15,10 | 15,30 | 00:00:00 | | 2004-07-29 | 16,15 | 111.500 | 16,29 | 15,71 | 16,00 | 00:00:00 | | 2004-07-30 | 16,15 | 139.200 | 16,20 | 15,65 | 15,99 | 00:00:00 | | 2004-08-02 | 15,80 | 97.000 | 16,00 | 15,61 | 16,00 | 00:00:00 | | 2004-08-03 | 16,60 | 511.300 | 16,60 | 16,40 | 16,50 | 00:00:00 | | 2004-08-04 | 16,44 | 140.300 | 16,60 | 16,10 | 16,60 | 00:00:00 | | 2004-08-05 | 16,30 | 641.600 | 16,64 | 15,85 | 16,30 | 00:00:00 | | 2004-08-06 | 16,39 | 112.100 | 16,39 | 15,81 | 16,39 | 00:00:00 | | 2004-08-09 | 16,00 | 199.200 | 16,54 | 15,72 | 16,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
