|
 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 | | 2005-03-21 | 16,40 | 150.500 | 16,40 | 16,00 | 16,10 | 00:00:00 | | 2005-03-22 | 16,04 | 246.500 | 16,40 | 15,16 | 16,39 | 00:00:00 | | 2005-03-23 | 15,79 | 121.500 | 16,00 | 15,30 | 16,00 | 00:00:00 | | 2005-03-24 | 15,50 | 55.200 | 16,00 | 15,31 | 15,50 | 00:00:00 | | 2005-03-25 | 15,50 | 0 | 15,50 | 15,50 | 15,50 | 00:00:00 | | 2005-03-28 | 15,70 | 87.900 | 15,70 | 15,35 | 15,66 | 00:00:00 | | 2005-03-29 | 15,10 | 117.700 | 15,80 | 14,85 | 15,80 | 00:00:00 | | 2005-03-30 | 15,59 | 122.700 | 15,59 | 15,25 | 15,38 | 00:00:00 | | 2005-03-31 | 15,92 | 258.200 | 15,95 | 15,41 | 15,59 | 00:00:00 | | 2005-04-01 | 15,61 | 78.600 | 16,19 | 15,30 | 16,00 | 00:00:00 | | 2005-04-04 | 15,26 | 90.700 | 15,55 | 15,02 | 15,55 | 00:00:00 | | 2005-04-05 | 14,94 | 97.900 | 15,50 | 14,75 | 15,40 | 00:00:00 | | 2005-04-06 | 15,30 | 120.000 | 15,34 | 14,90 | 14,95 | 00:00:00 | | 2005-04-07 | 15,85 | 134.300 | 15,85 | 15,40 | 15,49 | 00:00:00 | | 2005-04-08 | 15,30 | 142.000 | 15,95 | 15,30 | 15,95 | 00:00:00 | | 2005-04-11 | 15,65 | 143.200 | 15,83 | 15,26 | 15,80 | 00:00:00 | | 2005-04-12 | 15,35 | 192.300 | 15,74 | 15,05 | 15,65 | 00:00:00 | | 2005-04-13 | 15,18 | 404.100 | 15,73 | 14,90 | 15,73 | 00:00:00 | | 2005-04-14 | 14,68 | 93.800 | 15,18 | 14,51 | 15,18 | 00:00:00 | | 2005-04-15 | 14,22 | 105.800 | 14,70 | 14,22 | 14,40 | 00:00:00 | | 2005-04-18 | 14,69 | 26.800 | 14,69 | 14,15 | 14,20 | 00:00:00 | | 2005-04-19 | 14,70 | 276.100 | 14,83 | 14,60 | 14,60 | 00:00:00 | | 2005-04-20 | 14,57 | 348.500 | 14,68 | 14,30 | 14,50 | 00:00:00 | | 2005-04-21 | 14,57 | 0 | 14,57 | 14,57 | 14,57 | 00:00:00 | | 2005-04-22 | 14,24 | 57.500 | 14,98 | 14,11 | 14,90 | 00:00:00 | | 2005-04-25 | 14,17 | 164.000 | 14,60 | 14,17 | 14,55 | 00:00:00 | | 2005-04-26 | 14,41 | 59.200 | 14,85 | 14,21 | 14,50 | 00:00:00 | | 2005-04-27 | 14,07 | 84.700 | 14,29 | 14,00 | 14,21 | 00:00:00 | | 2005-04-28 | 13,70 | 104.200 | 14,09 | 13,53 | 14,05 | 00:00:00 | | 2005-04-29 | 14,00 | 149.500 | 14,04 | 13,42 | 14,04 | 00:00:00 | | 2005-05-02 | 13,70 | 84.600 | 13,90 | 13,53 | 13,73 | 00:00:00 | | 2005-05-03 | 13,50 | 70.000 | 13,97 | 13,50 | 13,80 | 00:00:00 | | 2005-05-04 | 14,30 | 89.300 | 14,35 | 13,77 | 13,98 | 00:00:00 | | 2005-05-05 | 14,18 | 153.200 | 14,50 | 13,86 | 14,00 | 00:00:00 | | 2005-05-06 | 14,00 | 225.700 | 14,74 | 14,00 | 14,50 | 00:00:00 | | 2005-05-09 | 14,17 | 30.700 | 14,21 | 14,00 | 14,15 | 00:00:00 | | 2005-05-10 | 14,14 | 104.400 | 14,40 | 13,90 | 14,31 | 00:00:00 | | 2005-05-11 | 14,20 | 104.200 | 14,39 | 13,95 | 14,10 | 00:00:00 | | 2005-05-12 | 13,61 | 43.400 | 14,20 | 13,61 | 14,20 | 00:00:00 | | 2005-05-13 | 14,00 | 117.100 | 14,30 | 13,72 | 13,98 | 00:00:00 | | 2005-05-16 | 14,00 | 36.500 | 14,24 | 13,75 | 14,24 | 00:00:00 | | 2005-05-17 | 13,49 | 78.200 | 13,80 | 13,30 | 13,80 | 00:00:00 | | 2005-05-18 | 13,90 | 280.200 | 14,00 | 13,55 | 13,65 | 00:00:00 | | 2005-05-19 | 14,40 | 301.300 | 14,48 | 13,88 | 13,90 | 00:00:00 | | 2005-05-20 | 13,91 | 491.300 | 14,40 | 13,90 | 14,25 | 00:00:00 | | 2005-05-23 | 13,90 | 28.100 | 14,00 | 13,71 | 14,00 | 00:00:00 | | 2005-05-24 | 13,90 | 731.600 | 14,10 | 13,80 | 13,90 | 00:00:00 | | 2005-05-25 | 13,85 | 368.600 | 14,07 | 13,70 | 13,90 | 00:00:00 | | 2005-05-26 | 13,85 | 0 | 13,85 | 13,85 | 13,85 | 00:00:00 | | 2005-05-27 | 14,19 | 135.300 | 14,40 | 13,80 | 13,90 | 00:00:00 | | 2005-05-30 | 14,45 | 48.100 | 14,58 | 14,19 | 14,35 | 00:00:00 | | 2005-05-31 | 14,40 | 137.200 | 14,60 | 14,04 | 14,60 | 00:00:00 | | 2005-06-01 | 14,45 | 454.300 | 14,58 | 14,07 | 14,58 | 00:00:00 | | 2005-06-02 | 14,80 | 263.700 | 14,84 | 14,40 | 14,59 | 00:00:00 | | 2005-06-03 | 15,30 | 105.600 | 15,30 | 14,51 | 14,80 | 00:00:00 | | 2005-06-06 | 15,40 | 371.800 | 15,58 | 14,80 | 14,80 | 00:00:00 | | 2005-06-07 | 15,00 | 643.600 | 16,09 | 14,10 | 14,97 | 00:00:00 | | 2005-06-08 | 14,90 | 89.100 | 15,40 | 14,22 | 15,40 | 00:00:00 | | 2005-06-09 | 15,15 | 209.600 | 15,50 | 14,30 | 14,30 | 00:00:00 | | 2005-06-10 | 15,31 | 57.200 | 15,59 | 15,20 | 15,30 | 00:00:00 | | 2005-06-13 | 15,62 | 110.700 | 15,95 | 15,50 | 15,50 | 00:00:00 | | 2005-06-14 | 16,00 | 318.500 | 16,00 | 15,00 | 15,62 | 00:00:00 | | 2005-06-15 | 15,78 | 220.800 | 15,99 | 15,21 | 15,76 | 00:00:00 | | 2005-06-16 | 15,70 | 50.300 | 15,85 | 15,25 | 15,75 | 00:00:00 | | 2005-06-17 | 15,45 | 131.400 | 15,74 | 15,40 | 15,66 | 00:00:00 | | 2005-06-20 | 15,47 | 51.900 | 15,54 | 15,20 | 15,20 | 00:00:00 | | 2005-06-21 | 15,28 | 73.600 | 15,50 | 15,10 | 15,50 | 00:00:00 | | 2005-06-22 | 15,01 | 47.500 | 15,47 | 15,00 | 15,47 | 00:00:00 | | 2005-06-23 | 14,27 | 148.400 | 15,01 | 14,01 | 15,01 | 00:00:00 | | 2005-06-24 | 14,40 | 100.200 | 14,80 | 14,10 | 14,50 | 00:00:00 | | 2005-06-27 | 14,50 | 184.900 | 14,70 | 13,90 | 14,39 | 00:00:00 | | 2005-06-28 | 14,59 | 161.500 | 14,59 | 14,11 | 14,40 | 00:00:00 | | 2005-06-29 | 14,42 | 55.600 | 14,70 | 14,35 | 14,50 | 00:00:00 | | 2005-06-30 | 14,54 | 73.700 | 14,78 | 14,35 | 14,40 | 00:00:00 | | 2005-07-01 | 14,39 | 95.300 | 14,50 | 14,02 | 14,50 | 00:00:00 | | 2005-07-04 | 14,18 | 28.100 | 14,30 | 13,86 | 14,20 | 00:00:00 | | 2005-07-05 | 14,45 | 186.900 | 14,45 | 13,88 | 14,25 | 00:00:00 | | 2005-07-06 | 14,20 | 142.900 | 14,64 | 13,82 | 14,21 | 00:00:00 | | 2005-07-07 | 14,28 | 97.200 | 14,49 | 13,92 | 13,92 | 00:00:00 | | 2005-07-08 | 14,24 | 189.900 | 14,50 | 13,80 | 14,16 | 00:00:00 | | 2005-07-11 | 14,20 | 120.700 | 14,25 | 13,90 | 14,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
