|
 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 | | 2005-10-31 | 16,09 | 153.700 | 16,20 | 15,52 | 15,52 | 00:00:00 | | 2005-11-01 | 16,24 | 163.300 | 16,24 | 15,80 | 16,09 | 00:00:00 | | 2005-11-02 | 16,24 | 0 | 16,24 | 16,24 | 16,24 | 00:00:00 | | 2005-11-03 | 15,94 | 58.200 | 16,25 | 15,94 | 16,25 | 00:00:00 | | 2005-11-04 | 15,80 | 70.000 | 16,27 | 15,68 | 16,00 | 00:00:00 | | 2005-11-07 | 15,95 | 69.000 | 16,17 | 15,62 | 15,65 | 00:00:00 | | 2005-11-08 | 15,95 | 76.200 | 16,10 | 15,62 | 15,91 | 00:00:00 | | 2005-11-09 | 15,69 | 98.700 | 16,10 | 15,30 | 16,10 | 00:00:00 | | 2005-11-10 | 15,85 | 347.700 | 15,89 | 15,50 | 15,89 | 00:00:00 | | 2005-11-11 | 15,20 | 68.200 | 15,84 | 15,20 | 15,84 | 00:00:00 | | 2005-11-14 | 14,90 | 53.500 | 15,55 | 14,89 | 15,26 | 00:00:00 | | 2005-11-15 | 14,90 | 0 | 14,90 | 14,90 | 14,90 | 00:00:00 | | 2005-11-16 | 15,80 | 133.100 | 15,94 | 15,30 | 15,30 | 00:00:00 | | 2005-11-17 | 15,34 | 162.800 | 16,02 | 15,30 | 15,80 | 00:00:00 | | 2005-11-18 | 15,68 | 58.700 | 15,70 | 15,36 | 15,66 | 00:00:00 | | 2005-11-21 | 15,01 | 110.100 | 16,10 | 14,97 | 15,78 | 00:00:00 | | 2005-11-22 | 15,39 | 223.400 | 15,39 | 14,55 | 14,98 | 00:00:00 | | 2005-11-23 | 15,46 | 117.200 | 15,70 | 15,20 | 15,40 | 00:00:00 | | 2005-11-24 | 15,70 | 57.900 | 15,90 | 15,55 | 15,70 | 00:00:00 | | 2005-11-25 | 15,88 | 58.900 | 15,88 | 15,56 | 15,70 | 00:00:00 | | 2005-11-28 | 15,50 | 104.000 | 15,94 | 15,37 | 15,84 | 00:00:00 | | 2005-11-29 | 15,55 | 29.100 | 15,78 | 15,50 | 15,50 | 00:00:00 | | 2005-11-30 | 15,60 | 250.400 | 15,75 | 15,50 | 15,65 | 00:00:00 | | 2005-12-01 | 15,52 | 76.100 | 15,74 | 15,50 | 15,74 | 00:00:00 | | 2005-12-02 | 15,65 | 85.900 | 15,65 | 15,45 | 15,50 | 00:00:00 | | 2005-12-05 | 15,65 | 82.900 | 15,65 | 15,16 | 15,65 | 00:00:00 | | 2005-12-06 | 15,80 | 237.300 | 15,95 | 15,55 | 15,80 | 00:00:00 | | 2005-12-07 | 15,85 | 201.900 | 15,90 | 15,51 | 15,85 | 00:00:00 | | 2005-12-08 | 16,20 | 298.700 | 16,26 | 15,70 | 16,20 | 00:00:00 | | 2005-12-09 | 16,80 | 455.100 | 16,86 | 16,10 | 16,21 | 00:00:00 | | 2005-12-12 | 17,23 | 1.248.700 | 17,34 | 16,50 | 17,23 | 00:00:00 | | 2005-12-13 | 17,59 | 729.100 | 17,76 | 17,02 | 17,59 | 00:00:00 | | 2005-12-14 | 18,25 | 510.300 | 18,48 | 17,40 | 18,25 | 00:00:00 | | 2005-12-15 | 18,30 | 675.900 | 18,97 | 18,00 | 18,30 | 00:00:00 | | 2005-12-16 | 18,40 | 493.600 | 19,00 | 18,01 | 18,40 | 00:00:00 | | 2005-12-19 | 18,50 | 108.300 | 18,50 | 17,80 | 18,50 | 00:00:00 | | 2005-12-20 | 18,30 | 1.141.500 | 18,50 | 17,81 | 18,30 | 00:00:00 | | 2005-12-21 | 18,15 | 1.075.200 | 18,52 | 17,97 | 18,15 | 00:00:00 | | 2005-12-22 | 18,09 | 59.000 | 18,40 | 17,79 | 18,09 | 00:00:00 | | 2005-12-23 | 18,20 | 122.100 | 18,29 | 17,66 | 18,20 | 00:00:00 | | 2005-12-26 | 18,10 | 31.500 | 18,25 | 17,81 | 18,10 | 00:00:00 | | 2005-12-27 | 18,10 | 184.100 | 18,30 | 17,90 | 18,10 | 00:00:00 | | 2005-12-28 | 17,90 | 121.500 | 18,05 | 17,70 | 17,90 | 00:00:00 | | 2005-12-29 | 18,00 | 119.000 | 18,20 | 17,50 | 18,00 | 00:00:00 | | 2005-12-30 | 18,00 | 0 | 18,00 | 18,00 | 18,00 | 00:00:00 | | 2006-01-02 | 17,41 | 60.000 | 17,76 | 17,18 | 17,41 | 00:00:00 | | 2006-01-03 | 17,90 | 469.000 | 17,99 | 17,50 | 17,90 | 00:00:00 | | 2006-01-04 | 17,86 | 820.200 | 18,24 | 17,76 | 17,86 | 00:00:00 | | 2006-01-05 | 18,30 | 739.400 | 18,51 | 17,61 | 18,30 | 00:00:00 | | 2006-01-06 | 19,50 | 2.274.000 | 19,50 | 18,20 | 19,50 | 00:00:00 | | 2006-01-09 | 20,20 | 3.096.400 | 20,30 | 19,55 | 19,90 | 00:00:00 | | 2006-01-10 | 20,08 | 900.400 | 20,49 | 19,68 | 20,08 | 00:00:00 | | 2006-01-11 | 19,90 | 1.163.600 | 20,50 | 19,52 | 20,49 | 00:00:00 | | 2006-01-12 | 19,29 | 263.600 | 19,80 | 19,01 | 19,60 | 00:00:00 | | 2006-01-13 | 20,49 | 2.401.200 | 21,00 | 19,50 | 20,80 | 00:00:00 | | 2006-01-16 | 21,59 | 2.071.900 | 22,20 | 21,20 | 21,75 | 00:00:00 | | 2006-01-17 | 22,70 | 1.460.000 | 22,70 | 21,28 | 21,60 | 00:00:00 | | 2006-01-18 | 22,50 | 373.000 | 22,89 | 21,70 | 22,63 | 00:00:00 | | 2006-01-19 | 22,90 | 322.000 | 23,00 | 22,30 | 22,89 | 00:00:00 | | 2006-01-20 | 22,40 | 408.800 | 22,90 | 21,90 | 22,50 | 00:00:00 | | 2006-01-23 | 21,85 | 117.000 | 22,38 | 21,70 | 22,20 | 00:00:00 | | 2006-01-24 | 21,90 | 88.100 | 22,24 | 21,78 | 21,94 | 00:00:00 | | 2006-01-25 | 21,90 | 0 | 21,90 | 21,90 | 21,90 | 00:00:00 | | 2006-01-26 | 21,55 | 301.300 | 21,90 | 21,30 | 21,74 | 00:00:00 | | 2006-01-27 | 20,80 | 208.500 | 21,66 | 20,50 | 21,50 | 00:00:00 | | 2006-01-30 | 20,80 | 70.200 | 21,09 | 20,20 | 21,09 | 00:00:00 | | 2006-01-31 | 21,90 | 2.200.500 | 21,90 | 20,40 | 20,71 | 00:00:00 | | 2006-02-01 | 21,70 | 138.200 | 22,10 | 21,31 | 22,10 | 00:00:00 | | 2006-02-02 | 21,30 | 132.400 | 21,84 | 20,99 | 21,84 | 00:00:00 | | 2006-02-03 | 21,50 | 123.800 | 21,50 | 20,68 | 21,48 | 00:00:00 | | 2006-02-06 | 20,72 | 74.900 | 21,58 | 20,72 | 21,15 | 00:00:00 | | 2006-02-07 | 20,74 | 180.300 | 20,80 | 20,40 | 20,80 | 00:00:00 | | 2006-02-08 | 20,15 | 218.900 | 20,85 | 19,70 | 20,80 | 00:00:00 | | 2006-02-09 | 20,00 | 127.400 | 20,25 | 19,70 | 20,00 | 00:00:00 | | 2006-02-10 | 19,80 | 178.300 | 20,95 | 19,54 | 20,40 | 00:00:00 | | 2006-02-13 | 19,50 | 74.900 | 20,04 | 19,42 | 19,80 | 00:00:00 | | 2006-02-14 | 19,08 | 635.900 | 19,50 | 19,00 | 19,18 | 00:00:00 | | 2006-02-15 | 19,50 | 377.500 | 19,69 | 18,90 | 18,90 | 00:00:00 | | 2006-02-16 | 19,50 | 168.500 | 19,90 | 19,42 | 19,70 | 00:00:00 | | 2006-02-17 | 19,85 | 361.300 | 19,99 | 19,61 | 19,90 | 00:00:00 | | 2006-02-20 | 20,19 | 30.600 | 20,20 | 19,60 | 19,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
