|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-08-02 | 12,24 | 2.708.100 | 12,59 | 12,13 | 12,52 | 00:00:00 | | 2012-08-03 | 12,57 | 2.355.000 | 12,65 | 12,39 | 12,40 | 00:00:00 | | 2012-08-06 | 12,77 | 2.222.600 | 12,86 | 12,41 | 12,57 | 00:00:00 | | 2012-08-07 | 13,10 | 2.919.200 | 13,12 | 12,74 | 12,90 | 00:00:00 | | 2012-08-08 | 13,17 | 1.329.800 | 13,20 | 12,94 | 13,13 | 00:00:00 | | 2012-08-09 | 13,10 | 1.240.400 | 13,23 | 12,86 | 12,90 | 00:00:00 | | 2012-08-10 | 13,25 | 1.197.600 | 13,25 | 12,81 | 13,14 | 00:00:00 | | 2012-08-14 | 13,08 | 1.804.200 | 13,23 | 12,96 | 12,96 | 00:00:00 | | 2012-08-15 | 13,30 | 2.361.100 | 13,36 | 13,02 | 13,05 | 00:00:00 | | 2012-08-16 | 13,54 | 2.752.600 | 13,64 | 13,35 | 13,39 | 00:00:00 | | 2012-08-17 | 13,70 | 1.149.800 | 13,72 | 13,47 | 13,51 | 00:00:00 | | 2012-08-20 | 13,63 | 1.703.500 | 13,78 | 13,48 | 13,77 | 00:00:00 | | 2012-08-21 | 13,69 | 1.378.800 | 13,95 | 13,53 | 13,81 | 00:00:00 | | 2012-08-22 | 13,38 | 2.049.600 | 13,74 | 13,28 | 13,74 | 00:00:00 | | 2012-08-23 | 13,36 | 2.668.600 | 13,65 | 13,22 | 13,45 | 00:00:00 | | 2012-08-24 | 13,59 | 1.244.500 | 13,63 | 13,19 | 13,39 | 00:00:00 | | 2012-08-27 | 13,70 | 2.328.500 | 13,80 | 13,55 | 13,68 | 00:00:00 | | 2012-08-28 | 13,70 | 1.965.300 | 13,75 | 13,50 | 13,65 | 00:00:00 | | 2012-08-29 | 13,45 | 1.098.500 | 13,68 | 13,36 | 13,62 | 00:00:00 | | 2012-08-30 | 13,42 | 1.361.000 | 13,47 | 13,31 | 13,31 | 00:00:00 | | 2012-08-31 | 14,00 | 2.427.600 | 14,00 | 13,32 | 13,57 | 00:00:00 | | 2012-09-03 | 13,80 | 793.300 | 13,97 | 13,71 | 13,97 | 00:00:00 | | 2012-09-04 | 13,78 | 1.052.900 | 13,92 | 13,61 | 13,80 | 00:00:00 | | 2012-09-05 | 13,45 | 1.168.800 | 13,89 | 13,41 | 13,84 | 00:00:00 | | 2012-09-06 | 13,75 | 1.272.000 | 13,75 | 13,37 | 13,49 | 00:00:00 | | 2012-09-07 | 13,75 | 0 | 13,75 | 13,75 | 13,75 | 00:00:00 | | 2012-09-10 | 13,63 | 1.162.800 | 13,85 | 13,57 | 13,79 | 00:00:00 | | 2012-09-11 | 13,55 | 1.073.800 | 13,80 | 13,49 | 13,49 | 00:00:00 | | 2012-09-12 | 13,95 | 1.405.500 | 13,95 | 13,59 | 13,68 | 00:00:00 | | 2012-09-13 | 14,29 | 2.220.200 | 14,37 | 13,68 | 13,81 | 00:00:00 | | 2012-09-14 | 14,34 | 3.423.200 | 14,80 | 14,18 | 14,43 | 00:00:00 | | 2012-09-17 | 14,28 | 1.761.700 | 14,43 | 14,18 | 14,34 | 00:00:00 | | 2012-09-18 | 13,93 | 960.600 | 14,27 | 13,93 | 14,20 | 00:00:00 | | 2012-09-19 | 14,00 | 1.726.100 | 14,16 | 13,92 | 14,00 | 00:00:00 | | 2012-09-20 | 13,75 | 1.494.100 | 13,98 | 13,65 | 13,90 | 00:00:00 | | 2012-09-21 | 13,75 | 1.702.200 | 13,92 | 13,66 | 13,85 | 00:00:00 | | 2012-09-24 | 13,54 | 3.412.700 | 13,65 | 13,32 | 13,63 | 00:00:00 | | 2012-09-25 | 13,33 | 2.037.000 | 13,65 | 13,24 | 13,56 | 00:00:00 | | 2012-09-26 | 13,32 | 1.062.000 | 13,40 | 13,04 | 13,30 | 00:00:00 | | 2012-09-27 | 13,60 | 2.089.400 | 13,60 | 13,28 | 13,45 | 00:00:00 | | 2012-09-28 | 13,61 | 2.190.600 | 13,68 | 13,30 | 13,61 | 00:00:00 | | 2012-10-01 | 13,84 | 2.235.400 | 13,87 | 13,52 | 13,61 | 00:00:00 | | 2012-10-02 | 13,40 | 2.763.600 | 13,95 | 13,24 | 13,78 | 00:00:00 | | 2012-10-03 | 12,80 | 3.978.700 | 13,40 | 12,68 | 13,40 | 00:00:00 | | 2012-10-04 | 13,00 | 2.573.000 | 13,11 | 12,71 | 12,75 | 00:00:00 | | 2012-10-05 | 13,60 | 4.492.200 | 13,60 | 13,01 | 13,03 | 00:00:00 | | 2012-10-08 | 13,65 | 1.586.000 | 13,65 | 13,36 | 13,60 | 00:00:00 | | 2012-10-09 | 13,82 | 2.002.700 | 13,82 | 13,48 | 13,69 | 00:00:00 | | 2012-10-10 | 13,95 | 3.297.500 | 12,35 | 13,76 | 13,83 | 00:00:00 | | 2012-10-11 | 14,15 | 3.789.100 | 14,40 | 13,81 | 13,90 | 00:00:00 | | 2012-10-12 | 14,15 | 0 | 14,15 | 14,15 | 14,15 | 00:00:00 | | 2012-10-16 | 14,32 | 2.143.100 | 14,39 | 14,12 | 14,14 | 00:00:00 | | 2012-10-17 | 14,20 | 2.035.800 | 14,41 | 14,00 | 14,26 | 00:00:00 | | 2012-10-18 | 14,29 | 2.953.500 | 14,35 | 14,04 | 14,20 | 00:00:00 | | 2012-10-19 | 14,30 | 4.571.400 | 14,40 | 14,10 | 14,40 | 00:00:00 | | 2012-10-22 | 14,21 | 2.035.000 | 14,35 | 14,08 | 14,27 | 00:00:00 | | 2012-10-23 | 14,42 | 2.490.700 | 14,43 | 14,05 | 14,07 | 00:00:00 | | 2012-10-24 | 14,20 | 3.783.000 | 14,83 | 13,95 | 14,80 | 00:00:00 | | 2012-10-25 | 14,13 | 2.233.200 | 14,29 | 13,90 | 14,05 | 00:00:00 | | 2012-10-26 | 14,17 | 1.314.600 | 14,18 | 13,74 | 13,88 | 00:00:00 | | 2012-10-29 | 14,18 | 773.300 | 14,31 | 13,91 | 14,01 | 00:00:00 | | 2012-10-30 | 14,34 | 728.600 | 14,35 | 14,02 | 14,09 | 00:00:00 | | 2012-10-31 | 14,20 | 1.926.200 | 14,44 | 13,95 | 14,29 | 00:00:00 | | 2012-11-01 | 14,20 | 1.977.200 | 14,46 | 14,12 | 14,22 | 00:00:00 | | 2012-11-02 | 14,20 | 0 | 14,20 | 14,20 | 14,20 | 00:00:00 | | 2012-11-05 | 14,27 | 2.728.900 | 14,32 | 14,02 | 14,02 | 00:00:00 | | 2012-11-06 | 14,52 | 1.243.500 | 14,52 | 14,16 | 14,29 | 00:00:00 | | 2012-11-07 | 14,47 | 1.742.200 | 14,53 | 14,16 | 14,41 | 00:00:00 | | 2012-11-08 | 14,15 | 1.757.100 | 14,60 | 14,05 | 14,52 | 00:00:00 | | 2012-11-09 | 14,14 | 1.751.800 | 14,40 | 14,02 | 14,14 | 00:00:00 | | 2012-11-12 | 14,20 | 891.600 | 14,25 | 14,02 | 14,04 | 00:00:00 | | 2012-11-13 | 14,15 | 963.100 | 14,22 | 13,86 | 14,14 | 00:00:00 | | 2012-11-14 | 13,94 | 2.809.100 | 14,43 | 13,76 | 14,14 | 00:00:00 | | 2012-11-15 | 13,94 | 0 | 13,94 | 13,94 | 13,94 | 00:00:00 | | 2012-11-16 | 13,77 | 1.518.700 | 13,87 | 13,52 | 13,87 | 00:00:00 | | 2012-11-19 | 13,81 | 1.271.600 | 14,02 | 13,57 | 13,57 | 00:00:00 | | 2012-11-20 | 13,81 | 0 | 13,81 | 13,81 | 13,81 | 00:00:00 | | 2012-11-21 | 14,17 | 3.241.200 | 14,25 | 13,83 | 13,90 | 00:00:00 | | 2012-11-22 | 14,26 | 1.506.000 | 14,39 | 13,90 | 14,21 | 00:00:00 | | 2012-11-26 | 14,02 | 2.226.200 | 14,30 | 13,97 | 14,24 | 00:00:00 | | 2012-11-27 | 14,17 | 1.939.300 | 14,29 | 14,03 | 14,05 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
