|
 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 | | 2000-08-14 | 12,03 | 286.000 | 12,03 | 11,10 | 11,10 | 00:00:00 | | 2000-08-15 | 11,65 | 156.000 | 11,85 | 11,60 | 11,80 | 00:00:00 | | 2000-08-16 | 10,90 | 776.000 | 11,80 | 10,81 | 11,80 | 00:00:00 | | 2000-08-17 | 11,50 | 623.000 | 11,50 | 11,00 | 11,05 | 00:00:00 | | 2000-08-18 | 11,40 | 194.000 | 11,80 | 11,38 | 11,50 | 00:00:00 | | 2000-08-21 | 11,40 | 77.000 | 11,70 | 11,30 | 11,70 | 00:00:00 | | 2000-08-22 | 11,52 | 174.000 | 12,00 | 11,52 | 11,69 | 00:00:00 | | 2000-08-23 | 11,84 | 169.000 | 11,84 | 11,31 | 11,55 | 00:00:00 | | 2000-08-24 | 11,98 | 180.000 | 11,98 | 11,50 | 11,60 | 00:00:00 | | 2000-08-25 | 12,18 | 149.000 | 12,25 | 12,00 | 12,00 | 00:00:00 | | 2000-08-28 | 12,10 | 199.000 | 12,30 | 12,00 | 12,06 | 00:00:00 | | 2000-08-29 | 12,40 | 296.000 | 12,65 | 12,01 | 12,05 | 00:00:00 | | 2000-08-30 | 12,80 | 268.000 | 12,80 | 12,49 | 12,50 | 00:00:00 | | 2000-08-31 | 11,90 | 1.913.000 | 13,00 | 11,70 | 12,90 | 00:00:00 | | 2000-09-01 | 11,51 | 468.000 | 12,10 | 11,50 | 12,00 | 00:00:00 | | 2000-09-04 | 11,94 | 335.000 | 11,99 | 11,51 | 11,59 | 00:00:00 | | 2000-09-05 | 11,98 | 134.000 | 12,05 | 11,95 | 12,00 | 00:00:00 | | 2000-09-06 | 11,75 | 313.000 | 12,10 | 11,56 | 12,00 | 00:00:00 | | 2000-09-07 | 11,75 | 0 | 11,75 | 11,75 | 11,75 | 00:00:00 | | 2000-09-08 | 11,90 | 212.000 | 12,10 | 11,75 | 12,00 | 00:00:00 | | 2000-09-11 | 11,90 | 162.000 | 12,00 | 11,80 | 12,00 | 00:00:00 | | 2000-09-12 | 11,85 | 227.000 | 11,95 | 11,70 | 11,89 | 00:00:00 | | 2000-09-13 | 12,50 | 306.000 | 12,50 | 11,88 | 11,88 | 00:00:00 | | 2000-09-14 | 12,49 | 117.000 | 12,90 | 12,49 | 12,60 | 00:00:00 | | 2000-09-15 | 12,60 | 165.000 | 12,75 | 12,40 | 12,40 | 00:00:00 | | 2000-09-18 | 12,00 | 145.000 | 12,80 | 12,00 | 12,20 | 00:00:00 | | 2000-09-19 | 12,40 | 141.000 | 12,40 | 11,93 | 12,10 | 00:00:00 | | 2000-09-20 | 12,30 | 156.000 | 12,39 | 11,75 | 12,39 | 00:00:00 | | 2000-09-21 | 12,40 | 109.000 | 12,40 | 11,90 | 12,30 | 00:00:00 | | 2000-09-22 | 12,80 | 88.000 | 12,80 | 11,95 | 12,00 | 00:00:00 | | 2000-09-25 | 13,30 | 154.000 | 13,35 | 12,80 | 12,80 | 00:00:00 | | 2000-09-26 | 13,11 | 133.000 | 13,25 | 12,80 | 13,15 | 00:00:00 | | 2000-09-27 | 12,78 | 351.000 | 13,20 | 12,75 | 13,10 | 00:00:00 | | 2000-09-28 | 12,90 | 213.000 | 13,09 | 12,51 | 13,00 | 00:00:00 | | 2000-09-29 | 12,62 | 127.000 | 12,95 | 12,61 | 12,81 | 00:00:00 | | 2000-10-02 | 12,35 | 114.000 | 12,60 | 12,35 | 12,50 | 00:00:00 | | 2000-10-03 | 12,40 | 235.000 | 12,60 | 12,20 | 12,50 | 00:00:00 | | 2000-10-04 | 12,30 | 116.000 | 12,60 | 12,30 | 12,40 | 00:00:00 | | 2000-10-05 | 12,30 | 0 | 12,30 | 12,30 | 12,30 | 00:00:00 | | 2000-10-06 | 12,25 | 221.000 | 12,50 | 12,05 | 12,50 | 00:00:00 | | 2000-10-09 | 12,60 | 227.000 | 12,79 | 12,00 | 12,00 | 00:00:00 | | 2000-10-10 | 12,60 | 105.000 | 12,71 | 12,40 | 12,60 | 00:00:00 | | 2000-10-11 | 11,97 | 239.000 | 12,60 | 11,95 | 12,32 | 00:00:00 | | 2000-10-12 | 11,97 | 0 | 11,97 | 11,97 | 11,97 | 00:00:00 | | 2000-10-13 | 11,91 | 269.000 | 12,05 | 11,65 | 11,69 | 00:00:00 | | 2000-10-16 | 11,95 | 187.000 | 11,99 | 11,80 | 11,80 | 00:00:00 | | 2000-10-17 | 11,98 | 375.000 | 12,00 | 11,80 | 11,96 | 00:00:00 | | 2000-10-18 | 11,20 | 973.000 | 11,70 | 10,79 | 11,70 | 00:00:00 | | 2000-10-19 | 11,60 | 173.000 | 11,60 | 11,06 | 11,60 | 00:00:00 | | 2000-10-20 | 10,98 | 182.000 | 11,60 | 10,98 | 11,60 | 00:00:00 | | 2000-10-23 | 10,41 | 233.000 | 11,10 | 10,30 | 11,00 | 00:00:00 | | 2000-10-24 | 10,41 | 0 | 10,41 | 10,41 | 10,41 | 00:00:00 | | 2000-10-25 | 10,95 | 490.000 | 11,10 | 9,90 | 10,00 | 00:00:00 | | 2000-10-26 | 10,85 | 368.000 | 10,90 | 10,20 | 10,70 | 00:00:00 | | 2000-10-27 | 11,21 | 141.000 | 11,25 | 10,90 | 11,00 | 00:00:00 | | 2000-10-30 | 11,40 | 214.000 | 11,79 | 11,00 | 11,06 | 00:00:00 | | 2000-10-31 | 11,10 | 161.000 | 11,60 | 11,10 | 11,50 | 00:00:00 | | 2000-11-01 | 10,60 | 367.000 | 11,10 | 10,51 | 11,10 | 00:00:00 | | 2000-11-02 | 10,60 | 0 | 10,60 | 10,60 | 10,60 | 00:00:00 | | 2000-11-03 | 10,19 | 326.000 | 10,61 | 10,15 | 10,61 | 00:00:00 | | 2000-11-06 | 10,20 | 161.000 | 10,60 | 10,15 | 10,60 | 00:00:00 | | 2000-11-07 | 10,60 | 226.000 | 10,65 | 10,00 | 10,10 | 00:00:00 | | 2000-11-08 | 10,50 | 77.000 | 10,75 | 10,20 | 10,73 | 00:00:00 | | 2000-11-09 | 10,40 | 114.000 | 10,65 | 10,30 | 10,30 | 00:00:00 | | 2000-11-10 | 10,25 | 64.000 | 10,60 | 10,25 | 10,45 | 00:00:00 | | 2000-11-13 | 10,55 | 207.000 | 10,65 | 10,20 | 10,35 | 00:00:00 | | 2000-11-14 | 10,55 | 0 | 10,55 | 10,55 | 10,55 | 00:00:00 | | 2000-11-15 | 10,55 | 0 | 10,55 | 10,55 | 10,55 | 00:00:00 | | 2000-11-16 | 11,08 | 236.000 | 11,70 | 11,08 | 11,20 | 00:00:00 | | 2000-11-17 | 11,00 | 251.000 | 11,10 | 10,60 | 11,09 | 00:00:00 | | 2000-11-20 | 11,23 | 92.000 | 11,50 | 10,61 | 10,81 | 00:00:00 | | 2000-11-21 | 11,90 | 120.000 | 11,95 | 11,20 | 11,28 | 00:00:00 | | 2000-11-22 | 11,41 | 61.000 | 11,79 | 11,41 | 11,60 | 00:00:00 | | 2000-11-23 | 11,30 | 119.000 | 11,41 | 10,98 | 11,31 | 00:00:00 | | 2000-11-24 | 10,90 | 104.000 | 11,11 | 10,75 | 11,11 | 00:00:00 | | 2000-11-27 | 10,60 | 119.000 | 11,00 | 10,50 | 10,90 | 00:00:00 | | 2000-11-28 | 11,50 | 175.000 | 11,50 | 10,41 | 10,50 | 00:00:00 | | 2000-11-29 | 10,92 | 181.000 | 11,30 | 10,55 | 11,30 | 00:00:00 | | 2000-11-30 | 10,17 | 152.000 | 10,92 | 10,12 | 10,92 | 00:00:00 | | 2000-12-01 | 10,35 | 75.000 | 10,45 | 10,17 | 10,20 | 00:00:00 | | 2000-12-04 | 10,67 | 46.000 | 10,70 | 10,05 | 10,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
