|
 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 | | 2004-11-29 | 14,04 | 282.400 | 14,21 | 13,76 | 14,08 | 00:00:00 | | 2004-11-30 | 13,85 | 191.100 | 14,00 | 13,75 | 14,00 | 00:00:00 | | 2004-12-01 | 13,70 | 143.700 | 13,80 | 13,57 | 13,78 | 00:00:00 | | 2004-12-02 | 13,97 | 282.700 | 13,97 | 13,54 | 13,76 | 00:00:00 | | 2004-12-03 | 13,87 | 314.500 | 14,00 | 13,80 | 13,95 | 00:00:00 | | 2004-12-06 | 14,00 | 106.700 | 14,00 | 13,65 | 13,80 | 00:00:00 | | 2004-12-07 | 14,00 | 245.700 | 14,00 | 13,71 | 13,99 | 00:00:00 | | 2004-12-08 | 14,06 | 193.100 | 14,19 | 13,90 | 14,04 | 00:00:00 | | 2004-12-09 | 14,35 | 310.200 | 14,35 | 13,60 | 14,00 | 00:00:00 | | 2004-12-10 | 14,60 | 250.100 | 14,80 | 14,11 | 14,35 | 00:00:00 | | 2004-12-13 | 14,70 | 134.400 | 14,74 | 14,35 | 14,60 | 00:00:00 | | 2004-12-14 | 14,80 | 147.600 | 14,80 | 14,50 | 14,77 | 00:00:00 | | 2004-12-15 | 14,49 | 532.900 | 14,88 | 13,79 | 14,80 | 00:00:00 | | 2004-12-16 | 14,45 | 338.700 | 14,79 | 14,30 | 14,50 | 00:00:00 | | 2004-12-17 | 14,64 | 190.700 | 14,64 | 14,20 | 14,48 | 00:00:00 | | 2004-12-20 | 14,85 | 229.900 | 14,88 | 14,35 | 14,64 | 00:00:00 | | 2004-12-21 | 15,01 | 329.300 | 15,05 | 14,60 | 14,60 | 00:00:00 | | 2004-12-22 | 15,10 | 111.200 | 15,10 | 14,74 | 15,00 | 00:00:00 | | 2004-12-23 | 15,92 | 161.300 | 15,98 | 14,80 | 14,90 | 00:00:00 | | 2004-12-24 | 15,92 | 0 | 15,92 | 15,92 | 15,92 | 00:00:00 | | 2004-12-27 | 16,13 | 158.300 | 16,29 | 15,70 | 15,89 | 00:00:00 | | 2004-12-28 | 15,93 | 217.500 | 16,14 | 15,73 | 16,09 | 00:00:00 | | 2004-12-29 | 15,80 | 431.400 | 15,93 | 15,55 | 15,77 | 00:00:00 | | 2004-12-30 | 15,80 | 81.800 | 15,85 | 15,51 | 15,70 | 00:00:00 | | 2004-12-31 | 15,80 | 0 | 15,80 | 15,80 | 15,80 | 00:00:00 | | 2005-01-03 | 15,90 | 200.100 | 16,10 | 15,26 | 15,80 | 00:00:00 | | 2005-01-04 | 15,50 | 276.900 | 15,95 | 15,15 | 15,59 | 00:00:00 | | 2005-01-05 | 14,88 | 209.600 | 15,43 | 14,81 | 15,20 | 00:00:00 | | 2005-01-06 | 14,80 | 303.400 | 15,00 | 14,45 | 14,82 | 00:00:00 | | 2005-01-07 | 14,78 | 158.700 | 15,21 | 14,45 | 14,55 | 00:00:00 | | 2005-01-10 | 14,65 | 200.800 | 14,65 | 14,30 | 14,63 | 00:00:00 | | 2005-01-11 | 14,63 | 181.600 | 14,95 | 14,31 | 14,40 | 00:00:00 | | 2005-01-12 | 14,88 | 359.800 | 14,88 | 14,60 | 14,86 | 00:00:00 | | 2005-01-13 | 14,80 | 171.200 | 14,98 | 14,70 | 14,88 | 00:00:00 | | 2005-01-14 | 15,00 | 223.900 | 15,00 | 14,50 | 14,67 | 00:00:00 | | 2005-01-17 | 14,40 | 48.200 | 14,98 | 14,31 | 14,98 | 00:00:00 | | 2005-01-18 | 14,75 | 217.900 | 14,90 | 14,31 | 14,31 | 00:00:00 | | 2005-01-19 | 15,37 | 410.300 | 15,71 | 14,30 | 14,75 | 00:00:00 | | 2005-01-20 | 14,70 | 168.800 | 15,40 | 14,53 | 15,40 | 00:00:00 | | 2005-01-21 | 15,35 | 211.300 | 15,40 | 14,70 | 15,40 | 00:00:00 | | 2005-01-24 | 15,15 | 49.500 | 15,35 | 14,81 | 14,81 | 00:00:00 | | 2005-01-25 | 15,15 | 0 | 15,15 | 15,15 | 15,15 | 00:00:00 | | 2005-01-26 | 15,12 | 63.800 | 15,30 | 14,90 | 15,27 | 00:00:00 | | 2005-01-27 | 15,15 | 1.822.400 | 15,36 | 14,71 | 15,00 | 00:00:00 | | 2005-01-28 | 15,10 | 242.100 | 15,38 | 14,61 | 15,38 | 00:00:00 | | 2005-01-31 | 14,88 | 72.700 | 15,10 | 14,71 | 15,10 | 00:00:00 | | 2005-02-01 | 15,00 | 125.100 | 15,00 | 14,65 | 14,87 | 00:00:00 | | 2005-02-02 | 14,75 | 140.000 | 15,00 | 14,70 | 14,73 | 00:00:00 | | 2005-02-03 | 14,41 | 115.600 | 14,71 | 14,38 | 14,71 | 00:00:00 | | 2005-02-04 | 14,65 | 147.200 | 14,84 | 14,53 | 14,59 | 00:00:00 | | 2005-02-07 | 14,65 | 0 | 14,65 | 14,65 | 14,65 | 00:00:00 | | 2005-02-08 | 14,65 | 0 | 14,65 | 14,65 | 14,65 | 00:00:00 | | 2005-02-09 | 16,24 | 362.600 | 16,29 | 15,80 | 15,80 | 00:00:00 | | 2005-02-10 | 16,05 | 277.300 | 16,18 | 15,80 | 16,00 | 00:00:00 | | 2005-02-11 | 16,15 | 360.000 | 16,15 | 15,51 | 16,00 | 00:00:00 | | 2005-02-14 | 16,73 | 625.600 | 16,81 | 15,76 | 16,19 | 00:00:00 | | 2005-02-15 | 16,95 | 241.200 | 17,00 | 16,18 | 16,18 | 00:00:00 | | 2005-02-16 | 16,36 | 367.300 | 17,00 | 16,05 | 17,00 | 00:00:00 | | 2005-02-17 | 16,45 | 140.800 | 16,89 | 16,45 | 16,72 | 00:00:00 | | 2005-02-18 | 16,00 | 156.700 | 16,50 | 16,00 | 16,46 | 00:00:00 | | 2005-02-21 | 16,00 | 43.400 | 16,69 | 15,76 | 16,15 | 00:00:00 | | 2005-02-22 | 15,50 | 311.700 | 16,20 | 15,50 | 15,83 | 00:00:00 | | 2005-02-23 | 15,68 | 122.800 | 15,87 | 15,36 | 15,84 | 00:00:00 | | 2005-02-24 | 16,01 | 396.900 | 16,70 | 15,85 | 15,90 | 00:00:00 | | 2005-02-25 | 16,40 | 119.600 | 16,74 | 15,99 | 15,99 | 00:00:00 | | 2005-02-28 | 16,55 | 201.800 | 16,64 | 16,20 | 16,40 | 00:00:00 | | 2005-03-01 | 16,03 | 130.100 | 16,60 | 16,03 | 16,35 | 00:00:00 | | 2005-03-02 | 16,55 | 124.300 | 16,55 | 15,79 | 16,30 | 00:00:00 | | 2005-03-03 | 17,20 | 452.800 | 17,25 | 16,42 | 16,64 | 00:00:00 | | 2005-03-04 | 17,26 | 1.252.200 | 17,40 | 17,02 | 17,02 | 00:00:00 | | 2005-03-07 | 17,60 | 314.900 | 17,90 | 17,10 | 17,25 | 00:00:00 | | 2005-03-08 | 17,90 | 275.000 | 18,14 | 17,51 | 17,58 | 00:00:00 | | 2005-03-09 | 16,90 | 127.200 | 17,95 | 16,90 | 17,95 | 00:00:00 | | 2005-03-10 | 17,65 | 413.500 | 17,65 | 16,95 | 17,01 | 00:00:00 | | 2005-03-11 | 16,70 | 317.600 | 17,60 | 16,70 | 17,40 | 00:00:00 | | 2005-03-14 | 17,55 | 321.500 | 17,55 | 16,75 | 16,75 | 00:00:00 | | 2005-03-15 | 16,17 | 211.300 | 17,64 | 16,10 | 17,60 | 00:00:00 | | 2005-03-16 | 16,63 | 113.200 | 16,63 | 16,21 | 16,36 | 00:00:00 | | 2005-03-17 | 16,17 | 117.400 | 16,55 | 16,12 | 16,26 | 00:00:00 | | 2005-03-18 | 16,05 | 176.000 | 16,70 | 16,05 | 16,70 | 00:00:00 | | 2005-03-21 | 16,40 | 150.500 | 16,40 | 16,00 | 16,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
