|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 10,67 | 46.000 | 10,70 | 10,05 | 10,25 | 00:00:00 | | 2000-12-05 | 10,75 | 505.000 | 11,00 | 10,50 | 10,90 | 00:00:00 | | 2000-12-06 | 10,72 | 282.000 | 11,20 | 10,50 | 10,98 | 00:00:00 | | 2000-12-07 | 10,72 | 177.000 | 11,12 | 10,50 | 10,51 | 00:00:00 | | 2000-12-08 | 11,00 | 619.000 | 11,20 | 10,92 | 10,92 | 00:00:00 | | 2000-12-11 | 11,66 | 635.000 | 11,84 | 10,97 | 11,05 | 00:00:00 | | 2000-12-12 | 11,66 | 0 | 11,66 | 11,66 | 11,66 | 00:00:00 | | 2000-12-13 | 12,07 | 760.000 | 12,25 | 11,41 | 11,41 | 00:00:00 | | 2000-12-14 | 12,00 | 491.000 | 12,15 | 11,92 | 12,10 | 00:00:00 | | 2000-12-15 | 12,49 | 749.000 | 12,70 | 12,03 | 12,30 | 00:00:00 | | 2000-12-18 | 12,85 | 754.000 | 13,10 | 12,59 | 12,60 | 00:00:00 | | 2000-12-19 | 12,71 | 776.000 | 13,25 | 12,51 | 13,00 | 00:00:00 | | 2000-12-20 | 12,55 | 358.000 | 12,80 | 12,10 | 12,70 | 00:00:00 | | 2000-12-21 | 12,29 | 481.000 | 12,55 | 12,01 | 12,41 | 00:00:00 | | 2000-12-22 | 12,15 | 527.000 | 12,90 | 11,90 | 12,29 | 00:00:00 | | 2000-12-25 | 12,15 | 0 | 12,15 | 12,15 | 12,15 | 00:00:00 | | 2000-12-26 | 12,05 | 200.000 | 12,15 | 11,90 | 12,05 | 00:00:00 | | 2000-12-27 | 12,15 | 446.000 | 12,28 | 11,80 | 12,05 | 00:00:00 | | 2000-12-28 | 12,35 | 954.000 | 12,35 | 11,80 | 12,20 | 00:00:00 | | 2000-12-29 | 12,35 | 0 | 12,35 | 12,35 | 12,35 | 00:00:00 | | 2001-01-01 | 12,35 | 0 | 12,35 | 12,35 | 12,35 | 00:00:00 | | 2001-01-02 | 12,90 | 936.900 | 13,00 | 12,01 | 12,01 | 00:00:00 | | 2001-01-03 | 15,00 | 1.411.700 | 15,20 | 12,75 | 12,99 | 00:00:00 | | 2001-01-04 | 14,60 | 867.000 | 16,00 | 14,20 | 15,00 | 00:00:00 | | 2001-01-05 | 14,40 | 579.200 | 15,50 | 13,86 | 14,80 | 00:00:00 | | 2001-01-08 | 14,70 | 423.600 | 14,70 | 14,06 | 14,65 | 00:00:00 | | 2001-01-09 | 15,80 | 1.350.600 | 15,98 | 14,70 | 14,70 | 00:00:00 | | 2001-01-10 | 15,59 | 880.400 | 15,74 | 15,05 | 15,60 | 00:00:00 | | 2001-01-11 | 14,60 | 961.800 | 15,30 | 14,20 | 15,20 | 00:00:00 | | 2001-01-12 | 14,50 | 1.323.500 | 15,09 | 13,90 | 14,65 | 00:00:00 | | 2001-01-15 | 14,70 | 118.600 | 14,80 | 14,40 | 14,60 | 00:00:00 | | 2001-01-16 | 14,65 | 261.700 | 14,93 | 14,40 | 14,93 | 00:00:00 | | 2001-01-17 | 15,24 | 400.200 | 15,30 | 14,65 | 14,65 | 00:00:00 | | 2001-01-18 | 15,99 | 1.128.100 | 15,99 | 15,19 | 15,50 | 00:00:00 | | 2001-01-19 | 15,66 | 221.600 | 16,10 | 15,65 | 16,00 | 00:00:00 | | 2001-01-22 | 15,20 | 309.000 | 15,70 | 15,02 | 15,64 | 00:00:00 | | 2001-01-23 | 15,98 | 347.400 | 15,99 | 15,40 | 15,40 | 00:00:00 | | 2001-01-24 | 15,95 | 422.800 | 16,30 | 15,85 | 16,00 | 00:00:00 | | 2001-01-25 | 15,95 | 0 | 15,95 | 15,95 | 15,95 | 00:00:00 | | 2001-01-26 | 15,70 | 325.900 | 16,00 | 15,10 | 16,00 | 00:00:00 | | 2001-01-29 | 16,01 | 750.500 | 16,11 | 15,76 | 15,85 | 00:00:00 | | 2001-01-30 | 16,30 | 807.500 | 16,54 | 15,80 | 16,00 | 00:00:00 | | 2001-01-31 | 15,90 | 347.100 | 16,40 | 15,75 | 16,35 | 00:00:00 | | 2001-02-01 | 15,40 | 654.800 | 16,09 | 15,40 | 15,90 | 00:00:00 | | 2001-02-02 | 15,50 | 223.500 | 15,70 | 15,32 | 15,68 | 00:00:00 | | 2001-02-05 | 15,30 | 221.700 | 15,50 | 14,51 | 15,50 | 00:00:00 | | 2001-02-06 | 15,54 | 88.700 | 15,55 | 15,30 | 15,30 | 00:00:00 | | 2001-02-07 | 15,30 | 104.700 | 15,35 | 15,10 | 15,30 | 00:00:00 | | 2001-02-08 | 15,74 | 150.300 | 15,79 | 15,15 | 15,50 | 00:00:00 | | 2001-02-09 | 15,85 | 607.000 | 15,87 | 15,49 | 15,85 | 00:00:00 | | 2001-02-12 | 15,85 | 228.200 | 16,00 | 15,78 | 15,90 | 00:00:00 | | 2001-02-13 | 16,00 | 286.400 | 16,10 | 15,90 | 15,95 | 00:00:00 | | 2001-02-14 | 16,00 | 266.100 | 16,29 | 15,84 | 15,90 | 00:00:00 | | 2001-02-15 | 15,95 | 169.500 | 16,30 | 15,80 | 16,15 | 00:00:00 | | 2001-02-16 | 15,30 | 213.700 | 15,80 | 15,01 | 15,60 | 00:00:00 | | 2001-02-19 | 15,40 | 83.900 | 15,60 | 15,11 | 15,40 | 00:00:00 | | 2001-02-20 | 15,25 | 267.500 | 15,50 | 15,11 | 15,40 | 00:00:00 | | 2001-02-21 | 15,20 | 143.100 | 15,70 | 15,02 | 15,70 | 00:00:00 | | 2001-02-22 | 15,09 | 181.000 | 15,20 | 14,90 | 15,18 | 00:00:00 | | 2001-02-23 | 15,29 | 166.500 | 15,30 | 14,85 | 15,09 | 00:00:00 | | 2001-02-26 | 15,29 | 0 | 15,29 | 15,29 | 15,29 | 00:00:00 | | 2001-02-27 | 15,29 | 0 | 15,29 | 15,29 | 15,29 | 00:00:00 | | 2001-02-28 | 15,55 | 141.400 | 15,80 | 15,26 | 15,29 | 00:00:00 | | 2001-03-01 | 15,69 | 212.700 | 15,90 | 15,30 | 15,50 | 00:00:00 | | 2001-03-02 | 15,89 | 87.700 | 15,97 | 15,59 | 15,90 | 00:00:00 | | 2001-03-05 | 15,71 | 79.800 | 15,90 | 15,60 | 15,89 | 00:00:00 | | 2001-03-06 | 15,69 | 173.100 | 15,90 | 15,45 | 15,80 | 00:00:00 | | 2001-03-07 | 16,00 | 458.300 | 16,15 | 15,25 | 15,70 | 00:00:00 | | 2001-03-08 | 16,09 | 646.900 | 16,25 | 15,75 | 16,09 | 00:00:00 | | 2001-03-09 | 15,95 | 210.400 | 16,10 | 15,85 | 16,09 | 00:00:00 | | 2001-03-12 | 15,36 | 168.500 | 16,00 | 15,31 | 15,36 | 00:00:00 | | 2001-03-13 | 15,59 | 133.900 | 15,69 | 15,36 | 15,59 | 00:00:00 | | 2001-03-14 | 15,59 | 133.900 | 15,69 | 15,36 | 15,59 | 00:00:00 | | 2001-03-15 | 15,80 | 356.400 | 15,95 | 15,50 | 15,80 | 00:00:00 | | 2001-03-16 | 15,80 | 147.600 | 15,89 | 15,50 | 15,80 | 00:00:00 | | 2001-03-19 | 15,80 | 146.600 | 15,90 | 15,30 | 15,90 | 00:00:00 | | 2001-03-20 | 15,82 | 599.700 | 15,90 | 15,60 | 15,70 | 00:00:00 | | 2001-03-21 | 15,60 | 819.000 | 15,90 | 15,30 | 15,80 | 00:00:00 | | 2001-03-22 | 14,99 | 338.300 | 15,60 | 14,00 | 14,99 | 00:00:00 | | 2001-03-23 | 15,79 | 369.300 | 15,79 | 15,07 | 15,79 | 00:00:00 | | 2001-03-26 | 15,90 | 742.200 | 16,00 | 15,70 | 15,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
