|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-05-05 | 10,10 | 2.436.900 | 10,35 | 9,76 | 10,00 | 00:00:00 | | 2009-05-06 | 10,37 | 3.287.300 | 10,49 | 9,95 | 10,11 | 00:00:00 | | 2009-05-07 | 10,40 | 2.208.000 | 10,81 | 10,38 | 10,38 | 00:00:00 | | 2009-05-08 | 10,50 | 1.353.600 | 10,82 | 10,31 | 10,75 | 00:00:00 | | 2009-05-11 | 9,96 | 2.067.600 | 10,40 | 9,86 | 10,12 | 00:00:00 | | 2009-05-12 | 9,49 | 2.409.900 | 10,07 | 9,37 | 10,02 | 00:00:00 | | 2009-05-13 | 9,34 | 1.231.400 | 9,40 | 9,09 | 9,40 | 00:00:00 | | 2009-05-14 | 9,26 | 1.705.100 | 9,58 | 9,17 | 9,39 | 00:00:00 | | 2009-05-15 | 9,19 | 1.425.700 | 9,28 | 9,07 | 9,22 | 00:00:00 | | 2009-05-18 | 9,72 | 1.278.500 | 9,83 | 9,32 | 9,40 | 00:00:00 | | 2009-05-19 | 9,59 | 1.037.800 | 9,81 | 9,51 | 9,81 | 00:00:00 | | 2009-05-20 | 9,60 | 1.653.200 | 9,80 | 9,48 | 9,70 | 00:00:00 | | 2009-05-21 | 9,13 | 1.063.200 | 9,45 | 9,00 | 9,45 | 00:00:00 | | 2009-05-22 | 9,13 | 1.533.200 | 9,45 | 8,91 | 9,40 | 00:00:00 | | 2009-05-25 | 9,39 | 300.700 | 9,39 | 9,13 | 9,13 | 00:00:00 | | 2009-05-26 | 9,60 | 1.289.700 | 9,64 | 9,15 | 9,31 | 00:00:00 | | 2009-05-27 | 9,26 | 1.116.600 | 9,77 | 9,22 | 9,64 | 00:00:00 | | 2009-05-28 | 9,28 | 1.744.800 | 9,45 | 9,16 | 9,36 | 00:00:00 | | 2009-05-29 | 9,70 | 3.857.200 | 9,70 | 9,17 | 9,36 | 00:00:00 | | 2009-06-01 | 9,75 | 1.943.400 | 9,85 | 9,63 | 9,65 | 00:00:00 | | 2009-06-02 | 9,30 | 1.986.100 | 9,67 | 9,30 | 9,61 | 00:00:00 | | 2009-06-03 | 8,71 | 3.529.800 | 9,29 | 8,69 | 9,25 | 00:00:00 | | 2009-06-04 | 8,86 | 2.196.800 | 8,93 | 8,66 | 8,84 | 00:00:00 | | 2009-06-05 | 8,66 | 2.138.800 | 9,19 | 8,61 | 9,15 | 00:00:00 | | 2009-06-08 | 8,69 | 1.954.400 | 8,70 | 8,50 | 8,60 | 00:00:00 | | 2009-06-09 | 8,62 | 1.268.200 | 8,88 | 8,61 | 8,88 | 00:00:00 | | 2009-06-10 | 8,58 | 1.805.300 | 8,77 | 8,51 | 8,66 | 00:00:00 | | 2009-06-12 | 8,51 | 2.285.300 | 8,67 | 8,34 | 8,60 | 00:00:00 | | 2009-06-15 | 8,25 | 2.008.400 | 8,49 | 8,15 | 8,43 | 00:00:00 | | 2009-06-16 | 8,02 | 1.734.700 | 8,38 | 8,01 | 8,28 | 00:00:00 | | 2009-06-17 | 8,19 | 2.883.600 | 8,29 | 7,92 | 8,02 | 00:00:00 | | 2009-06-18 | 8,24 | 1.587.500 | 8,41 | 8,18 | 8,24 | 00:00:00 | | 2009-06-19 | 8,25 | 1.621.700 | 8,39 | 8,21 | 8,28 | 00:00:00 | | 2009-06-22 | 8,05 | 2.497.600 | 8,31 | 8,04 | 8,17 | 00:00:00 | | 2009-06-23 | 8,12 | 2.240.300 | 8,18 | 7,92 | 8,15 | 00:00:00 | | 2009-06-24 | 8,00 | 1.643.800 | 8,35 | 8,00 | 8,25 | 00:00:00 | | 2009-06-25 | 8,24 | 2.476.000 | 8,24 | 7,93 | 8,02 | 00:00:00 | | 2009-06-26 | 8,26 | 1.947.100 | 8,34 | 8,19 | 8,24 | 00:00:00 | | 2009-06-29 | 8,33 | 1.064.200 | 8,37 | 8,24 | 8,30 | 00:00:00 | | 2009-06-30 | 8,15 | 1.241.200 | 8,35 | 8,12 | 8,33 | 00:00:00 | | 2009-07-01 | 8,11 | 1.268.000 | 8,28 | 8,06 | 8,20 | 00:00:00 | | 2009-07-02 | 8,01 | 1.895.900 | 8,22 | 7,99 | 8,04 | 00:00:00 | | 2009-07-03 | 8,00 | 573.000 | 8,09 | 7,98 | 8,02 | 00:00:00 | | 2009-07-06 | 7,83 | 1.442.900 | 7,99 | 7,74 | 7,99 | 00:00:00 | | 2009-07-07 | 7,89 | 2.495.300 | 7,97 | 7,74 | 7,86 | 00:00:00 | | 2009-07-08 | 7,85 | 1.219.400 | 7,93 | 7,78 | 7,89 | 00:00:00 | | 2009-07-09 | 7,85 | 0 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2009-07-10 | 7,58 | 2.077.400 | 7,78 | 7,54 | 7,76 | 00:00:00 | | 2009-07-13 | 7,70 | 2.214.600 | 7,76 | 7,45 | 7,70 | 00:00:00 | | 2009-07-14 | 7,75 | 2.334.900 | 7,89 | 7,64 | 7,79 | 00:00:00 | | 2009-07-15 | 8,10 | 4.131.700 | 8,11 | 7,86 | 7,87 | 00:00:00 | | 2009-07-16 | 8,30 | 3.002.900 | 8,31 | 8,05 | 8,20 | 00:00:00 | | 2009-07-17 | 8,15 | 2.059.100 | 8,46 | 8,09 | 8,35 | 00:00:00 | | 2009-07-20 | 8,34 | 1.707.400 | 8,37 | 8,15 | 8,30 | 00:00:00 | | 2009-07-21 | 8,45 | 2.254.500 | 8,58 | 8,37 | 8,37 | 00:00:00 | | 2009-07-22 | 8,41 | 1.658.100 | 8,50 | 8,28 | 8,37 | 00:00:00 | | 2009-07-23 | 8,31 | 4.888.100 | 8,50 | 8,28 | 8,49 | 00:00:00 | | 2009-07-24 | 8,41 | 1.590.600 | 8,42 | 8,25 | 8,34 | 00:00:00 | | 2009-07-27 | 8,32 | 1.905.600 | 8,48 | 8,26 | 8,45 | 00:00:00 | | 2009-07-28 | 8,44 | 1.953.600 | 8,44 | 8,25 | 8,31 | 00:00:00 | | 2009-07-29 | 8,39 | 1.592.200 | 8,48 | 8,34 | 8,44 | 00:00:00 | | 2009-07-30 | 8,60 | 3.822.800 | 8,76 | 8,40 | 8,46 | 00:00:00 | | 2009-07-31 | 9,12 | 8.205.400 | 9,12 | 8,83 | 8,83 | 00:00:00 | | 2009-08-03 | 9,96 | 6.652.900 | 10,07 | 9,25 | 9,37 | 00:00:00 | | 2009-08-04 | 9,84 | 5.631.600 | 10,36 | 9,81 | 10,00 | 00:00:00 | | 2009-08-05 | 9,79 | 2.957.400 | 9,99 | 9,75 | 9,88 | 00:00:00 | | 2009-08-06 | 9,92 | 2.932.500 | 10,10 | 9,84 | 9,89 | 00:00:00 | | 2009-08-07 | 10,00 | 3.016.300 | 10,10 | 9,94 | 10,00 | 00:00:00 | | 2009-08-10 | 10,79 | 6.007.200 | 10,79 | 9,96 | 10,00 | 00:00:00 | | 2009-08-11 | 10,70 | 5.665.000 | 11,23 | 10,67 | 10,97 | 00:00:00 | | 2009-08-12 | 10,71 | 3.252.600 | 10,83 | 10,51 | 10,83 | 00:00:00 | | 2009-08-13 | 10,55 | 2.056.000 | 10,80 | 10,31 | 10,79 | 00:00:00 | | 2009-08-14 | 10,17 | 3.036.100 | 10,55 | 10,05 | 10,46 | 00:00:00 | | 2009-08-17 | 10,15 | 1.881.100 | 10,15 | 9,79 | 9,95 | 00:00:00 | | 2009-08-18 | 9,95 | 1.967.700 | 10,29 | 9,95 | 10,18 | 00:00:00 | | 2009-08-19 | 9,95 | 2.566.000 | 9,95 | 9,71 | 9,90 | 00:00:00 | | 2009-08-20 | 10,16 | 2.893.000 | 10,17 | 10,01 | 10,10 | 00:00:00 | | 2009-08-21 | 10,20 | 2.092.800 | 10,34 | 10,20 | 10,25 | 00:00:00 | | 2009-08-24 | 10,05 | 2.393.200 | 10,31 | 10,05 | 10,16 | 00:00:00 | | 2009-08-25 | 10,03 | 1.622.600 | 10,14 | 9,92 | 10,11 | 00:00:00 | | 2009-08-26 | 10,23 | 2.355.900 | 10,27 | 9,93 | 10,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
