|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 16,00 | 199.200 | 16,54 | 15,72 | 16,50 | 00:00:00 | | 2004-08-10 | 16,46 | 228.300 | 16,49 | 16,10 | 16,20 | 00:00:00 | | 2004-08-11 | 15,81 | 298.300 | 16,30 | 15,75 | 16,30 | 00:00:00 | | 2004-08-12 | 15,80 | 277.800 | 16,05 | 15,51 | 16,00 | 00:00:00 | | 2004-08-13 | 15,77 | 221.300 | 16,10 | 15,77 | 15,85 | 00:00:00 | | 2004-08-16 | 15,97 | 169.200 | 16,10 | 15,70 | 16,00 | 00:00:00 | | 2004-08-17 | 15,65 | 127.800 | 15,97 | 15,65 | 15,97 | 00:00:00 | | 2004-08-18 | 15,79 | 269.900 | 15,83 | 15,60 | 15,80 | 00:00:00 | | 2004-08-19 | 15,58 | 278.600 | 15,90 | 15,31 | 15,90 | 00:00:00 | | 2004-08-20 | 15,69 | 261.400 | 15,70 | 15,30 | 15,59 | 00:00:00 | | 2004-08-23 | 15,40 | 138.100 | 15,65 | 15,31 | 15,51 | 00:00:00 | | 2004-08-24 | 15,49 | 98.500 | 15,60 | 15,31 | 15,60 | 00:00:00 | | 2004-08-25 | 15,68 | 151.600 | 15,68 | 15,25 | 15,60 | 00:00:00 | | 2004-08-26 | 15,23 | 122.800 | 15,59 | 15,15 | 15,59 | 00:00:00 | | 2004-08-27 | 15,18 | 165.000 | 15,40 | 15,06 | 15,23 | 00:00:00 | | 2004-08-30 | 14,90 | 308.900 | 15,35 | 14,76 | 15,35 | 00:00:00 | | 2004-08-31 | 14,84 | 202.700 | 15,08 | 14,60 | 14,95 | 00:00:00 | | 2004-09-01 | 15,08 | 354.200 | 15,10 | 14,75 | 14,84 | 00:00:00 | | 2004-09-02 | 15,19 | 409.500 | 15,20 | 14,90 | 14,90 | 00:00:00 | | 2004-09-03 | 15,05 | 275.100 | 15,29 | 14,90 | 15,19 | 00:00:00 | | 2004-09-06 | 15,23 | 35.500 | 15,23 | 14,90 | 15,10 | 00:00:00 | | 2004-09-07 | 15,23 | 0 | 15,23 | 15,23 | 15,23 | 00:00:00 | | 2004-09-08 | 14,89 | 173.100 | 15,39 | 14,80 | 15,24 | 00:00:00 | | 2004-09-09 | 14,94 | 209.500 | 14,95 | 14,45 | 14,82 | 00:00:00 | | 2004-09-10 | 14,80 | 177.100 | 14,97 | 14,45 | 14,97 | 00:00:00 | | 2004-09-13 | 14,95 | 344.800 | 14,95 | 14,20 | 14,43 | 00:00:00 | | 2004-09-14 | 15,15 | 698.900 | 15,20 | 14,60 | 14,62 | 00:00:00 | | 2004-09-15 | 14,88 | 311.200 | 15,14 | 14,70 | 15,14 | 00:00:00 | | 2004-09-16 | 14,59 | 690.100 | 14,65 | 14,30 | 14,62 | 00:00:00 | | 2004-09-17 | 14,75 | 144.800 | 14,75 | 14,50 | 14,69 | 00:00:00 | | 2004-09-20 | 14,72 | 129.500 | 14,80 | 14,50 | 14,80 | 00:00:00 | | 2004-09-21 | 14,72 | 453.900 | 14,73 | 14,50 | 14,53 | 00:00:00 | | 2004-09-22 | 14,29 | 455.800 | 14,70 | 14,04 | 14,70 | 00:00:00 | | 2004-09-23 | 14,19 | 194.100 | 14,29 | 13,80 | 14,29 | 00:00:00 | | 2004-09-24 | 13,68 | 178.000 | 14,00 | 13,50 | 14,00 | 00:00:00 | | 2004-09-27 | 13,31 | 98.200 | 13,67 | 13,30 | 13,67 | 00:00:00 | | 2004-09-28 | 13,40 | 178.400 | 13,55 | 13,07 | 13,55 | 00:00:00 | | 2004-09-29 | 13,70 | 249.600 | 14,10 | 13,50 | 13,95 | 00:00:00 | | 2004-09-30 | 13,83 | 168.500 | 13,90 | 13,61 | 13,90 | 00:00:00 | | 2004-10-01 | 14,10 | 260.900 | 14,15 | 13,71 | 13,90 | 00:00:00 | | 2004-10-04 | 14,23 | 86.400 | 14,34 | 14,15 | 14,15 | 00:00:00 | | 2004-10-05 | 14,00 | 180.000 | 14,25 | 13,70 | 14,25 | 00:00:00 | | 2004-10-06 | 13,59 | 99.400 | 13,99 | 13,59 | 13,80 | 00:00:00 | | 2004-10-07 | 13,47 | 330.500 | 13,70 | 13,31 | 13,70 | 00:00:00 | | 2004-10-08 | 13,33 | 202.600 | 13,67 | 13,30 | 13,67 | 00:00:00 | | 2004-10-11 | 13,20 | 80.000 | 13,48 | 13,20 | 13,48 | 00:00:00 | | 2004-10-12 | 13,20 | 0 | 13,20 | 13,20 | 13,20 | 00:00:00 | | 2004-10-13 | 13,50 | 740.100 | 13,50 | 13,01 | 13,50 | 00:00:00 | | 2004-10-14 | 13,25 | 150.200 | 13,39 | 13,15 | 13,39 | 00:00:00 | | 2004-10-15 | 13,40 | 170.000 | 13,60 | 13,17 | 13,25 | 00:00:00 | | 2004-10-18 | 13,47 | 55.700 | 13,47 | 13,03 | 13,18 | 00:00:00 | | 2004-10-19 | 13,11 | 135.800 | 13,60 | 13,06 | 13,40 | 00:00:00 | | 2004-10-20 | 12,94 | 244.600 | 13,08 | 12,50 | 13,08 | 00:00:00 | | 2004-10-21 | 12,60 | 364.200 | 12,85 | 12,40 | 12,80 | 00:00:00 | | 2004-10-22 | 12,35 | 516.800 | 12,73 | 12,35 | 12,60 | 00:00:00 | | 2004-10-25 | 13,10 | 745.300 | 13,29 | 12,30 | 12,41 | 00:00:00 | | 2004-10-26 | 13,00 | 630.300 | 13,20 | 12,93 | 13,11 | 00:00:00 | | 2004-10-27 | 13,20 | 206.300 | 13,23 | 12,95 | 12,95 | 00:00:00 | | 2004-10-28 | 13,50 | 136.500 | 13,57 | 13,05 | 13,07 | 00:00:00 | | 2004-10-29 | 13,50 | 685.100 | 14,00 | 13,31 | 13,50 | 00:00:00 | | 2004-11-01 | 13,89 | 48.400 | 13,89 | 13,50 | 13,50 | 00:00:00 | | 2004-11-02 | 13,89 | 0 | 13,89 | 13,89 | 13,89 | 00:00:00 | | 2004-11-03 | 14,13 | 170.400 | 14,30 | 14,00 | 14,00 | 00:00:00 | | 2004-11-04 | 14,26 | 115.600 | 14,31 | 14,00 | 14,19 | 00:00:00 | | 2004-11-05 | 14,04 | 156.200 | 14,35 | 14,00 | 14,25 | 00:00:00 | | 2004-11-08 | 14,27 | 174.100 | 14,27 | 13,95 | 13,95 | 00:00:00 | | 2004-11-09 | 14,10 | 111.900 | 14,40 | 14,05 | 14,06 | 00:00:00 | | 2004-11-10 | 14,60 | 247.900 | 14,65 | 14,10 | 14,20 | 00:00:00 | | 2004-11-11 | 14,69 | 113.000 | 14,71 | 14,21 | 14,60 | 00:00:00 | | 2004-11-12 | 14,70 | 104.200 | 14,88 | 14,57 | 14,88 | 00:00:00 | | 2004-11-15 | 14,70 | 0 | 14,70 | 14,70 | 14,70 | 00:00:00 | | 2004-11-16 | 14,80 | 200.300 | 15,11 | 14,41 | 14,70 | 00:00:00 | | 2004-11-17 | 14,77 | 326.400 | 15,00 | 14,60 | 14,92 | 00:00:00 | | 2004-11-18 | 14,45 | 104.500 | 14,71 | 14,30 | 14,70 | 00:00:00 | | 2004-11-19 | 14,07 | 142.800 | 14,51 | 14,01 | 14,51 | 00:00:00 | | 2004-11-22 | 13,69 | 151.500 | 14,01 | 13,41 | 14,00 | 00:00:00 | | 2004-11-23 | 13,31 | 413.100 | 13,80 | 13,14 | 13,80 | 00:00:00 | | 2004-11-24 | 13,60 | 377.500 | 13,75 | 13,28 | 13,46 | 00:00:00 | | 2004-11-25 | 13,58 | 87.200 | 13,76 | 13,50 | 13,70 | 00:00:00 | | 2004-11-26 | 13,99 | 395.700 | 14,00 | 13,50 | 13,58 | 00:00:00 | | 2004-11-29 | 14,04 | 282.400 | 14,21 | 13,76 | 14,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
