|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 20,19 | 30.600 | 20,20 | 19,60 | 19,94 | 00:00:00 | | 2006-02-21 | 20,15 | 457.600 | 20,35 | 19,92 | 20,19 | 00:00:00 | | 2006-02-22 | 20,01 | 202.300 | 20,56 | 20,00 | 20,27 | 00:00:00 | | 2006-02-23 | 20,31 | 126.600 | 20,45 | 19,89 | 19,95 | 00:00:00 | | 2006-02-24 | 20,72 | 204.500 | 21,00 | 20,25 | 20,31 | 00:00:00 | | 2006-02-27 | 20,72 | 0 | 20,72 | 20,72 | 20,72 | 00:00:00 | | 2006-02-28 | 20,65 | 0 | 20,65 | 20,65 | 20,65 | 00:00:00 | | 2006-03-01 | 21,00 | 60.800 | 21,00 | 20,10 | 20,10 | 00:00:00 | | 2006-03-02 | 20,75 | 106.400 | 21,00 | 20,62 | 21,00 | 00:00:00 | | 2006-03-03 | 21,00 | 44.700 | 21,00 | 20,40 | 20,60 | 00:00:00 | | 2006-03-06 | 20,50 | 67.300 | 21,00 | 20,40 | 21,00 | 00:00:00 | | 2006-03-07 | 21,50 | 213.200 | 21,50 | 19,90 | 19,90 | 00:00:00 | | 2006-03-08 | 21,55 | 200.100 | 21,60 | 21,00 | 21,05 | 00:00:00 | | 2006-03-09 | 21,45 | 92.100 | 21,90 | 21,00 | 21,60 | 00:00:00 | | 2006-03-10 | 21,75 | 81.200 | 21,75 | 21,01 | 21,45 | 00:00:00 | | 2006-03-13 | 21,05 | 329.000 | 21,45 | 20,75 | 21,20 | 00:00:00 | | 2006-03-14 | 21,15 | 114.300 | 21,15 | 20,75 | 20,81 | 00:00:00 | | 2006-03-15 | 21,10 | 127.800 | 21,48 | 20,60 | 21,20 | 00:00:00 | | 2006-03-16 | 20,80 | 168.200 | 21,29 | 20,80 | 21,20 | 00:00:00 | | 2006-03-17 | 20,90 | 428.100 | 21,11 | 20,53 | 20,80 | 00:00:00 | | 2006-03-20 | 21,30 | 147.500 | 21,30 | 20,80 | 21,00 | 00:00:00 | | 2006-03-21 | 21,00 | 209.600 | 21,38 | 21,00 | 21,18 | 00:00:00 | | 2006-03-22 | 21,58 | 407.500 | 21,64 | 21,00 | 21,00 | 00:00:00 | | 2006-03-23 | 21,20 | 156.600 | 21,85 | 20,95 | 21,85 | 00:00:00 | | 2006-03-24 | 20,90 | 54.800 | 21,45 | 20,20 | 21,05 | 00:00:00 | | 2006-03-27 | 20,65 | 121.300 | 21,20 | 20,48 | 20,48 | 00:00:00 | | 2006-03-28 | 20,98 | 215.700 | 21,44 | 20,30 | 20,30 | 00:00:00 | | 2006-03-29 | 20,95 | 525.600 | 21,10 | 20,50 | 20,98 | 00:00:00 | | 2006-03-30 | 20,20 | 108.400 | 20,90 | 20,15 | 20,90 | 00:00:00 | | 2006-03-31 | 19,52 | 191.100 | 20,30 | 19,40 | 20,30 | 00:00:00 | | 2006-04-03 | 20,10 | 106.200 | 20,94 | 19,01 | 19,30 | 00:00:00 | | 2006-04-04 | 20,00 | 45.200 | 20,23 | 19,74 | 20,10 | 00:00:00 | | 2006-04-05 | 20,00 | 48.700 | 20,00 | 19,51 | 19,72 | 00:00:00 | | 2006-04-06 | 19,60 | 86.400 | 20,15 | 19,23 | 20,15 | 00:00:00 | | 2006-04-07 | 20,00 | 144.600 | 20,00 | 19,36 | 19,79 | 00:00:00 | | 2006-04-10 | 19,60 | 92.700 | 19,80 | 19,30 | 19,80 | 00:00:00 | | 2006-04-11 | 19,39 | 184.700 | 19,84 | 18,83 | 19,83 | 00:00:00 | | 2006-04-12 | 19,19 | 284.400 | 19,44 | 19,10 | 19,39 | 00:00:00 | | 2006-04-13 | 19,46 | 155.500 | 19,55 | 18,65 | 18,65 | 00:00:00 | | 2006-04-14 | 19,46 | 0 | 19,46 | 19,46 | 19,46 | 00:00:00 | | 2006-04-17 | 19,12 | 122.600 | 19,65 | 19,11 | 19,46 | 00:00:00 | | 2006-04-18 | 19,60 | 74.700 | 19,60 | 19,15 | 19,15 | 00:00:00 | | 2006-04-19 | 19,82 | 57.900 | 20,08 | 19,40 | 19,60 | 00:00:00 | | 2006-04-20 | 20,04 | 2.412.500 | 20,04 | 19,31 | 19,83 | 00:00:00 | | 2006-04-21 | 20,04 | 0 | 20,04 | 20,04 | 20,04 | 00:00:00 | | 2006-04-24 | 20,20 | 65.600 | 20,34 | 19,67 | 19,99 | 00:00:00 | | 2006-04-25 | 20,20 | 81.000 | 20,50 | 19,99 | 20,30 | 00:00:00 | | 2006-04-26 | 20,35 | 83.500 | 20,40 | 20,10 | 20,11 | 00:00:00 | | 2006-04-27 | 20,54 | 162.100 | 20,65 | 20,01 | 20,20 | 00:00:00 | | 2006-04-28 | 19,50 | 68.300 | 20,67 | 19,50 | 20,54 | 00:00:00 | | 2006-05-01 | 19,50 | 0 | 19,50 | 19,50 | 19,50 | 00:00:00 | | 2006-05-02 | 19,30 | 179.800 | 20,00 | 19,10 | 19,65 | 00:00:00 | | 2006-05-03 | 19,40 | 186.100 | 20,05 | 19,30 | 19,50 | 00:00:00 | | 2006-05-04 | 19,14 | 226.300 | 19,80 | 19,14 | 19,80 | 00:00:00 | | 2006-05-05 | 19,20 | 107.500 | 19,45 | 19,09 | 19,20 | 00:00:00 | | 2006-05-08 | 19,60 | 136.400 | 19,70 | 19,19 | 19,55 | 00:00:00 | | 2006-05-09 | 19,60 | 156.000 | 19,90 | 19,22 | 19,60 | 00:00:00 | | 2006-05-10 | 19,80 | 88.200 | 20,00 | 19,60 | 19,60 | 00:00:00 | | 2006-05-11 | 19,91 | 142.800 | 20,40 | 19,90 | 19,90 | 00:00:00 | | 2006-05-12 | 19,20 | 158.800 | 20,15 | 19,10 | 19,80 | 00:00:00 | | 2006-05-15 | 18,50 | 790.500 | 19,01 | 18,20 | 19,01 | 00:00:00 | | 2006-05-16 | 19,00 | 297.700 | 19,56 | 18,40 | 18,66 | 00:00:00 | | 2006-05-17 | 19,00 | 313.100 | 19,30 | 18,60 | 18,85 | 00:00:00 | | 2006-05-18 | 18,71 | 204.100 | 19,29 | 18,50 | 19,00 | 00:00:00 | | 2006-05-19 | 18,90 | 136.000 | 19,20 | 18,55 | 19,20 | 00:00:00 | | 2006-05-22 | 19,15 | 307.800 | 19,50 | 18,29 | 18,50 | 00:00:00 | | 2006-05-23 | 18,60 | 142.200 | 19,30 | 18,55 | 19,30 | 00:00:00 | | 2006-05-24 | 18,75 | 661.500 | 19,20 | 18,46 | 18,60 | 00:00:00 | | 2006-05-25 | 19,06 | 107.400 | 19,39 | 18,66 | 18,91 | 00:00:00 | | 2006-05-26 | 19,40 | 156.200 | 19,40 | 18,64 | 19,39 | 00:00:00 | | 2006-05-29 | 19,00 | 29.800 | 19,64 | 19,00 | 19,64 | 00:00:00 | | 2006-05-30 | 19,40 | 132.100 | 19,85 | 18,45 | 18,45 | 00:00:00 | | 2006-05-31 | 18,95 | 149.400 | 19,80 | 18,69 | 19,65 | 00:00:00 | | 2006-06-01 | 19,50 | 130.000 | 19,80 | 18,95 | 19,50 | 00:00:00 | | 2006-06-02 | 19,66 | 73.500 | 19,99 | 19,39 | 19,70 | 00:00:00 | | 2006-06-05 | 19,24 | 272.500 | 19,84 | 19,08 | 19,50 | 00:00:00 | | 2006-06-06 | 18,49 | 959.300 | 19,35 | 18,40 | 19,01 | 00:00:00 | | 2006-06-07 | 18,75 | 1.913.000 | 19,10 | 18,27 | 18,49 | 00:00:00 | | 2006-06-08 | 19,21 | 491.700 | 19,49 | 18,30 | 18,30 | 00:00:00 | | 2006-06-09 | 19,41 | 501.400 | 19,69 | 19,01 | 19,01 | 00:00:00 | | 2006-06-12 | 19,50 | 488.400 | 19,63 | 19,30 | 19,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
