|
 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 | | 2000-04-24 | 8,30 | 188.000 | 8,50 | 8,20 | 8,20 | 00:00:00 | | 2000-04-25 | 8,82 | 329.000 | 8,82 | 8,36 | 8,40 | 00:00:00 | | 2000-04-26 | 8,90 | 528.000 | 8,96 | 8,60 | 8,80 | 00:00:00 | | 2000-04-27 | 9,24 | 606.000 | 9,30 | 8,50 | 8,60 | 00:00:00 | | 2000-04-28 | 9,50 | 512.000 | 9,60 | 9,30 | 9,40 | 00:00:00 | | 2000-05-01 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2000-05-02 | 8,80 | 263.000 | 9,50 | 8,80 | 9,50 | 00:00:00 | | 2000-05-03 | 8,35 | 125.000 | 8,80 | 8,30 | 8,80 | 00:00:00 | | 2000-05-04 | 8,50 | 291.000 | 8,50 | 8,30 | 8,30 | 00:00:00 | | 2000-05-05 | 8,82 | 205.000 | 9,00 | 8,30 | 8,35 | 00:00:00 | | 2000-05-08 | 8,50 | 112.000 | 8,75 | 8,50 | 8,70 | 00:00:00 | | 2000-05-09 | 8,40 | 473.000 | 8,91 | 8,30 | 8,70 | 00:00:00 | | 2000-05-10 | 8,32 | 242.000 | 8,40 | 8,29 | 8,30 | 00:00:00 | | 2000-05-11 | 8,12 | 58.000 | 8,52 | 7,99 | 8,35 | 00:00:00 | | 2000-05-12 | 7,90 | 158.000 | 8,29 | 7,90 | 8,15 | 00:00:00 | | 2000-05-15 | 8,64 | 84.000 | 8,70 | 7,90 | 7,90 | 00:00:00 | | 2000-05-16 | 8,38 | 297.000 | 8,99 | 8,35 | 8,99 | 00:00:00 | | 2000-05-17 | 8,59 | 129.000 | 8,65 | 8,30 | 8,35 | 00:00:00 | | 2000-05-18 | 8,40 | 51.000 | 8,58 | 8,35 | 8,58 | 00:00:00 | | 2000-05-19 | 8,09 | 183.000 | 8,30 | 7,92 | 8,30 | 00:00:00 | | 2000-05-22 | 7,98 | 300.000 | 8,10 | 7,51 | 8,10 | 00:00:00 | | 2000-05-23 | 7,80 | 157.000 | 8,00 | 7,80 | 8,00 | 00:00:00 | | 2000-05-24 | 8,05 | 185.000 | 8,08 | 7,50 | 8,00 | 00:00:00 | | 2000-05-25 | 7,93 | 92.000 | 8,05 | 7,80 | 8,05 | 00:00:00 | | 2000-05-26 | 8,33 | 173.000 | 8,40 | 7,90 | 7,90 | 00:00:00 | | 2000-05-29 | 8,35 | 66.000 | 8,50 | 8,26 | 8,45 | 00:00:00 | | 2000-05-30 | 8,39 | 157.000 | 8,50 | 8,35 | 8,44 | 00:00:00 | | 2000-05-31 | 8,19 | 140.000 | 8,39 | 8,19 | 8,30 | 00:00:00 | | 2000-06-01 | 8,30 | 131.000 | 8,30 | 8,20 | 8,20 | 00:00:00 | | 2000-06-02 | 8,65 | 288.000 | 8,70 | 8,40 | 8,45 | 00:00:00 | | 2000-06-05 | 8,60 | 168.000 | 8,80 | 8,60 | 8,70 | 00:00:00 | | 2000-06-06 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2000-06-07 | 8,91 | 374.000 | 9,00 | 8,75 | 8,75 | 00:00:00 | | 2000-06-08 | 9,11 | 324.000 | 9,29 | 9,10 | 9,17 | 00:00:00 | | 2000-06-09 | 9,45 | 920.000 | 10,00 | 9,30 | 9,30 | 00:00:00 | | 2000-06-12 | 9,70 | 153.000 | 9,85 | 9,40 | 9,40 | 00:00:00 | | 2000-06-13 | 9,89 | 315.000 | 9,89 | 9,60 | 9,75 | 00:00:00 | | 2000-06-14 | 9,30 | 859.000 | 9,98 | 9,20 | 9,95 | 00:00:00 | | 2000-06-15 | 9,75 | 236.000 | 9,80 | 9,40 | 9,43 | 00:00:00 | | 2000-06-16 | 9,50 | 141.000 | 9,80 | 9,41 | 9,50 | 00:00:00 | | 2000-06-19 | 9,90 | 313.000 | 9,99 | 9,50 | 9,50 | 00:00:00 | | 2000-06-20 | 9,80 | 149.000 | 10,00 | 9,80 | 9,80 | 00:00:00 | | 2000-06-21 | 10,35 | 463.000 | 10,35 | 9,90 | 10,00 | 00:00:00 | | 2000-06-22 | 10,35 | 0 | 10,35 | 10,35 | 10,35 | 00:00:00 | | 2000-06-23 | 10,50 | 462.000 | 10,90 | 10,10 | 10,25 | 00:00:00 | | 2000-06-26 | 10,19 | 309.000 | 10,51 | 10,19 | 10,50 | 00:00:00 | | 2000-06-27 | 10,30 | 153.000 | 10,60 | 10,20 | 10,20 | 00:00:00 | | 2000-06-28 | 10,23 | 272.000 | 10,60 | 10,22 | 10,50 | 00:00:00 | | 2000-06-29 | 10,60 | 264.000 | 10,95 | 10,35 | 10,35 | 00:00:00 | | 2000-06-30 | 10,99 | 487.000 | 11,47 | 10,51 | 10,80 | 00:00:00 | | 2000-07-03 | 11,11 | 242.000 | 11,15 | 10,95 | 11,00 | 00:00:00 | | 2000-07-04 | 11,25 | 204.000 | 11,30 | 11,10 | 11,11 | 00:00:00 | | 2000-07-05 | 11,25 | 291.000 | 11,25 | 10,93 | 11,15 | 00:00:00 | | 2000-07-06 | 11,28 | 240.000 | 11,50 | 11,00 | 11,23 | 00:00:00 | | 2000-07-07 | 11,39 | 331.000 | 11,45 | 11,25 | 11,45 | 00:00:00 | | 2000-07-10 | 11,40 | 105.000 | 11,49 | 11,30 | 11,35 | 00:00:00 | | 2000-07-11 | 10,94 | 128.000 | 11,35 | 10,70 | 11,33 | 00:00:00 | | 2000-07-12 | 11,20 | 186.000 | 11,28 | 10,60 | 10,90 | 00:00:00 | | 2000-07-13 | 10,31 | 277.000 | 11,00 | 10,17 | 11,00 | 00:00:00 | | 2000-07-14 | 10,50 | 419.000 | 10,50 | 10,00 | 10,31 | 00:00:00 | | 2000-07-17 | 10,80 | 263.000 | 10,90 | 10,30 | 10,31 | 00:00:00 | | 2000-07-18 | 10,99 | 323.000 | 11,31 | 10,70 | 10,80 | 00:00:00 | | 2000-07-19 | 10,30 | 456.000 | 10,77 | 10,30 | 10,77 | 00:00:00 | | 2000-07-20 | 10,49 | 259.000 | 10,60 | 10,30 | 10,50 | 00:00:00 | | 2000-07-21 | 10,25 | 335.000 | 10,29 | 9,79 | 10,26 | 00:00:00 | | 2000-07-24 | 10,50 | 252.000 | 10,80 | 10,30 | 10,30 | 00:00:00 | | 2000-07-25 | 10,60 | 64.000 | 10,75 | 10,50 | 10,69 | 00:00:00 | | 2000-07-26 | 10,99 | 161.000 | 10,99 | 10,59 | 10,99 | 00:00:00 | | 2000-07-27 | 10,79 | 107.000 | 10,85 | 10,55 | 10,85 | 00:00:00 | | 2000-07-28 | 10,05 | 47.000 | 10,65 | 10,05 | 10,65 | 00:00:00 | | 2000-07-31 | 10,03 | 66.000 | 10,50 | 10,03 | 10,14 | 00:00:00 | | 2000-08-01 | 10,30 | 190.000 | 10,55 | 10,00 | 10,01 | 00:00:00 | | 2000-08-02 | 10,11 | 240.000 | 10,30 | 10,11 | 10,30 | 00:00:00 | | 2000-08-03 | 10,30 | 126.000 | 10,34 | 10,03 | 10,10 | 00:00:00 | | 2000-08-04 | 10,49 | 87.000 | 10,49 | 10,21 | 10,31 | 00:00:00 | | 2000-08-07 | 10,59 | 128.000 | 10,60 | 10,50 | 10,50 | 00:00:00 | | 2000-08-08 | 10,60 | 272.000 | 10,80 | 10,49 | 10,49 | 00:00:00 | | 2000-08-09 | 10,70 | 407.000 | 10,78 | 10,50 | 10,55 | 00:00:00 | | 2000-08-10 | 10,80 | 165.000 | 10,99 | 10,70 | 10,70 | 00:00:00 | | 2000-08-11 | 11,09 | 354.000 | 11,09 | 10,85 | 10,95 | 00:00:00 | | 2000-08-14 | 12,03 | 286.000 | 12,03 | 11,10 | 11,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
