|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 14,20 | 120.700 | 14,25 | 13,90 | 14,20 | 00:00:00 | | 2005-07-12 | 14,20 | 42.900 | 14,20 | 13,80 | 14,00 | 00:00:00 | | 2005-07-13 | 14,65 | 102.400 | 14,66 | 14,10 | 14,21 | 00:00:00 | | 2005-07-14 | 14,90 | 118.200 | 14,90 | 14,60 | 14,87 | 00:00:00 | | 2005-07-15 | 14,75 | 81.000 | 14,98 | 14,40 | 14,73 | 00:00:00 | | 2005-07-18 | 14,90 | 71.400 | 14,97 | 14,30 | 14,30 | 00:00:00 | | 2005-07-19 | 14,90 | 429.500 | 14,90 | 14,35 | 14,61 | 00:00:00 | | 2005-07-20 | 14,78 | 221.500 | 14,90 | 14,36 | 14,36 | 00:00:00 | | 2005-07-21 | 14,90 | 174.800 | 14,90 | 14,48 | 14,48 | 00:00:00 | | 2005-07-22 | 14,65 | 270.300 | 15,00 | 14,50 | 14,58 | 00:00:00 | | 2005-07-25 | 14,65 | 305.500 | 14,80 | 14,25 | 14,43 | 00:00:00 | | 2005-07-26 | 14,35 | 169.700 | 14,77 | 14,26 | 14,41 | 00:00:00 | | 2005-07-27 | 14,46 | 148.500 | 14,72 | 14,20 | 14,72 | 00:00:00 | | 2005-07-28 | 14,88 | 191.500 | 14,88 | 14,50 | 14,70 | 00:00:00 | | 2005-07-29 | 14,60 | 112.100 | 14,98 | 14,36 | 14,94 | 00:00:00 | | 2005-08-01 | 14,59 | 92.100 | 14,80 | 14,33 | 14,73 | 00:00:00 | | 2005-08-02 | 14,40 | 226.400 | 14,73 | 14,30 | 14,59 | 00:00:00 | | 2005-08-03 | 14,50 | 144.300 | 14,64 | 14,30 | 14,60 | 00:00:00 | | 2005-08-04 | 14,25 | 83.400 | 14,59 | 14,15 | 14,59 | 00:00:00 | | 2005-08-05 | 14,25 | 93.100 | 14,35 | 14,06 | 14,35 | 00:00:00 | | 2005-08-08 | 14,26 | 100 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2005-08-09 | 14,92 | 356.200 | 14,92 | 14,45 | 14,54 | 00:00:00 | | 2005-08-10 | 14,90 | 242.700 | 14,99 | 14,22 | 14,99 | 00:00:00 | | 2005-08-11 | 14,71 | 221.200 | 15,19 | 14,49 | 14,51 | 00:00:00 | | 2005-08-12 | 15,08 | 188.800 | 15,20 | 14,45 | 14,45 | 00:00:00 | | 2005-08-15 | 15,70 | 149.000 | 15,70 | 14,50 | 15,00 | 00:00:00 | | 2005-08-16 | 15,68 | 111.500 | 15,88 | 15,25 | 15,70 | 00:00:00 | | 2005-08-17 | 15,75 | 291.600 | 15,98 | 15,42 | 15,90 | 00:00:00 | | 2005-08-18 | 15,26 | 378.200 | 15,70 | 15,20 | 15,51 | 00:00:00 | | 2005-08-19 | 15,59 | 509.500 | 15,60 | 13,74 | 15,30 | 00:00:00 | | 2005-08-22 | 15,95 | 193.500 | 16,00 | 15,50 | 15,69 | 00:00:00 | | 2005-08-23 | 15,70 | 231.000 | 16,11 | 15,45 | 15,80 | 00:00:00 | | 2005-08-24 | 15,51 | 64.700 | 15,95 | 15,23 | 15,53 | 00:00:00 | | 2005-08-25 | 15,85 | 131.300 | 15,87 | 15,18 | 15,70 | 00:00:00 | | 2005-08-26 | 15,85 | 139.200 | 16,45 | 15,36 | 15,36 | 00:00:00 | | 2005-08-29 | 15,65 | 40.800 | 16,00 | 15,50 | 15,50 | 00:00:00 | | 2005-08-30 | 15,60 | 51.800 | 15,85 | 15,31 | 15,85 | 00:00:00 | | 2005-08-31 | 16,00 | 245.600 | 16,00 | 15,40 | 15,85 | 00:00:00 | | 2005-09-01 | 15,55 | 81.300 | 16,00 | 15,40 | 15,99 | 00:00:00 | | 2005-09-02 | 15,80 | 293.000 | 15,88 | 15,55 | 15,88 | 00:00:00 | | 2005-09-05 | 15,61 | 24.600 | 16,06 | 15,61 | 15,80 | 00:00:00 | | 2005-09-06 | 16,00 | 110.300 | 16,00 | 15,56 | 15,60 | 00:00:00 | | 2005-09-07 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2005-09-08 | 15,99 | 43.100 | 16,00 | 15,65 | 15,90 | 00:00:00 | | 2005-09-09 | 16,00 | 62.700 | 16,10 | 15,71 | 15,95 | 00:00:00 | | 2005-09-12 | 15,70 | 110.800 | 16,40 | 15,50 | 15,78 | 00:00:00 | | 2005-09-13 | 15,70 | 259.700 | 15,88 | 15,40 | 15,70 | 00:00:00 | | 2005-09-14 | 15,88 | 170.300 | 15,92 | 15,34 | 15,34 | 00:00:00 | | 2005-09-15 | 15,07 | 190.800 | 16,19 | 15,05 | 15,90 | 00:00:00 | | 2005-09-16 | 15,70 | 95.200 | 15,78 | 15,17 | 15,48 | 00:00:00 | | 2005-09-19 | 15,80 | 142.500 | 15,80 | 15,21 | 15,69 | 00:00:00 | | 2005-09-20 | 15,80 | 96.100 | 15,94 | 15,50 | 15,69 | 00:00:00 | | 2005-09-21 | 15,89 | 115.100 | 15,89 | 15,44 | 15,45 | 00:00:00 | | 2005-09-22 | 15,86 | 52.000 | 15,88 | 15,65 | 15,70 | 00:00:00 | | 2005-09-23 | 16,10 | 101.700 | 16,27 | 15,66 | 15,82 | 00:00:00 | | 2005-09-26 | 16,20 | 223.500 | 16,37 | 15,66 | 15,92 | 00:00:00 | | 2005-09-27 | 15,70 | 75.700 | 16,09 | 15,60 | 15,89 | 00:00:00 | | 2005-09-28 | 16,44 | 136.400 | 16,50 | 15,71 | 15,72 | 00:00:00 | | 2005-09-29 | 15,90 | 93.400 | 16,40 | 15,82 | 16,40 | 00:00:00 | | 2005-09-30 | 16,50 | 70.000 | 16,50 | 15,93 | 16,40 | 00:00:00 | | 2005-10-03 | 16,18 | 46.400 | 16,50 | 16,00 | 16,50 | 00:00:00 | | 2005-10-04 | 16,15 | 114.600 | 16,39 | 16,10 | 16,18 | 00:00:00 | | 2005-10-05 | 16,20 | 99.200 | 16,30 | 15,71 | 16,01 | 00:00:00 | | 2005-10-06 | 15,60 | 157.900 | 16,20 | 15,35 | 16,00 | 00:00:00 | | 2005-10-07 | 15,80 | 93.700 | 15,81 | 15,36 | 15,75 | 00:00:00 | | 2005-10-10 | 15,50 | 75.300 | 15,98 | 15,50 | 15,80 | 00:00:00 | | 2005-10-11 | 15,84 | 206.600 | 16,15 | 15,60 | 15,80 | 00:00:00 | | 2005-10-12 | 15,84 | 0 | 15,84 | 15,84 | 15,84 | 00:00:00 | | 2005-10-13 | 16,00 | 248.100 | 16,00 | 15,10 | 15,45 | 00:00:00 | | 2005-10-14 | 16,15 | 95.200 | 16,15 | 15,25 | 15,85 | 00:00:00 | | 2005-10-17 | 16,29 | 104.100 | 16,32 | 15,80 | 16,13 | 00:00:00 | | 2005-10-18 | 16,00 | 178.400 | 16,30 | 15,43 | 16,01 | 00:00:00 | | 2005-10-19 | 16,09 | 182.000 | 16,45 | 15,60 | 15,88 | 00:00:00 | | 2005-10-20 | 15,80 | 167.600 | 16,40 | 15,70 | 16,27 | 00:00:00 | | 2005-10-21 | 15,58 | 383.000 | 16,20 | 15,58 | 15,80 | 00:00:00 | | 2005-10-24 | 16,15 | 219.100 | 16,16 | 15,56 | 15,60 | 00:00:00 | | 2005-10-25 | 15,90 | 107.200 | 16,17 | 15,73 | 16,00 | 00:00:00 | | 2005-10-26 | 15,53 | 151.600 | 16,00 | 15,53 | 15,55 | 00:00:00 | | 2005-10-27 | 15,20 | 176.700 | 15,57 | 15,12 | 15,50 | 00:00:00 | | 2005-10-28 | 15,51 | 248.400 | 15,95 | 15,30 | 15,50 | 00:00:00 | | 2005-10-31 | 16,09 | 153.700 | 16,20 | 15,52 | 15,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
