|
 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 | | 2012-11-27 | 14,17 | 1.939.300 | 14,29 | 14,03 | 14,05 | 00:00:00 | | 2012-11-28 | 13,86 | 3.050.000 | 14,12 | 13,61 | 14,06 | 00:00:00 | | 2012-11-29 | 13,14 | 4.007.000 | 13,94 | 13,14 | 13,91 | 00:00:00 | | 2012-11-30 | 13,11 | 9.174.800 | 13,30 | 12,95 | 13,17 | 00:00:00 | | 2012-12-03 | 13,53 | 1.897.500 | 13,65 | 13,22 | 13,30 | 00:00:00 | | 2012-12-04 | 13,65 | 1.270.200 | 13,65 | 13,33 | 13,52 | 00:00:00 | | 2012-12-05 | 13,55 | 1.371.600 | 13,76 | 13,46 | 13,64 | 00:00:00 | | 2012-12-06 | 13,10 | 7.414.700 | 13,61 | 12,55 | 13,54 | 00:00:00 | | 2012-12-07 | 13,45 | 807.900 | 13,47 | 12,95 | 13,09 | 00:00:00 | | 2012-12-10 | 13,54 | 758.300 | 13,54 | 13,20 | 13,42 | 00:00:00 | | 2012-12-11 | 13,65 | 1.478.500 | 13,72 | 13,52 | 13,56 | 00:00:00 | | 2012-12-12 | 13,45 | 1.628.100 | 13,65 | 13,12 | 13,55 | 00:00:00 | | 2012-12-13 | 13,10 | 1.731.400 | 13,39 | 13,05 | 13,36 | 00:00:00 | | 2012-12-14 | 12,77 | 1.737.900 | 13,24 | 12,77 | 13,17 | 00:00:00 | | 2012-12-17 | 13,30 | 2.429.700 | 13,50 | 12,77 | 12,85 | 00:00:00 | | 2012-12-18 | 14,00 | 2.297.100 | 14,03 | 13,37 | 13,55 | 00:00:00 | | 2012-12-19 | 13,90 | 1.554.300 | 14,04 | 13,67 | 13,74 | 00:00:00 | | 2012-12-20 | 14,35 | 1.511.700 | 14,35 | 13,67 | 13,76 | 00:00:00 | | 2012-12-21 | 14,43 | 1.989.300 | 14,48 | 13,85 | 13,87 | 00:00:00 | | 2012-12-24 | 14,43 | 0 | 14,43 | 14,43 | 14,43 | 00:00:00 | | 2012-12-25 | 14,43 | 0 | 14,43 | 14,43 | 14,43 | 00:00:00 | | 2012-12-26 | 14,43 | 2.081.000 | 14,54 | 14,11 | 14,30 | 00:00:00 | | 2012-12-27 | 14,31 | 1.227.300 | 14,56 | 14,30 | 14,42 | 00:00:00 | | 2012-12-28 | 14,45 | 1.360.600 | 14,50 | 14,21 | 14,48 | 00:00:00 | | 2012-12-31 | 14,45 | 0 | 14,45 | 14,45 | 14,45 | 00:00:00 | | 2013-01-01 | 14,45 | 0 | 14,45 | 14,45 | 14,45 | 00:00:00 | | 2013-01-02 | 14,73 | 2.206.900 | 14,82 | 14,36 | 14,57 | 00:00:00 | | 2013-01-03 | 14,56 | 2.323.400 | 14,82 | 14,55 | 14,72 | 00:00:00 | | 2013-01-04 | 14,26 | 2.179.500 | 14,68 | 14,21 | 14,56 | 00:00:00 | | 2013-01-07 | 14,38 | 1.242.600 | 14,50 | 14,01 | 14,23 | 00:00:00 | | 2013-01-08 | 13,77 | 3.511.500 | 14,20 | 13,57 | 14,16 | 00:00:00 | | 2013-01-09 | 14,10 | 2.304.100 | 14,13 | 13,46 | 13,74 | 00:00:00 | | 2013-01-10 | 14,06 | 2.063.300 | 14,15 | 13,90 | 14,09 | 00:00:00 | | 2013-01-11 | 13,89 | 1.363.300 | 14,10 | 13,85 | 14,00 | 00:00:00 | | 2013-01-14 | 14,28 | 2.457.600 | 14,38 | 14,00 | 14,03 | 00:00:00 | | 2013-01-15 | 14,26 | 2.067.000 | 14,38 | 14,00 | 14,03 | 00:00:00 | | 2013-01-16 | 14,22 | 934.000 | 14,37 | 14,10 | 14,26 | 00:00:00 | | 2013-01-17 | 14,12 | 1.526.700 | 14,22 | 13,86 | 14,21 | 00:00:00 | | 2013-01-18 | 14,20 | 865.900 | 14,35 | 14,07 | 14,21 | 00:00:00 | | 2013-01-21 | 14,39 | 358.000 | 14,44 | 14,19 | 14,23 | 00:00:00 | | 2013-01-22 | 14,39 | 1.360.600 | 14,57 | 14,31 | 14,40 | 00:00:00 | | 2013-02-14 | 16,05 | 2.581.700 | 16,19 | 15,97 | 15,97 | 00:00:00 | | 2013-02-15 | 16,14 | 3.122.300 | 16,27 | 15,78 | 16,03 | 00:00:00 | | 2013-02-18 | 16,10 | 477.600 | 16,40 | 15,83 | 16,12 | 00:00:00 | | 2013-02-19 | 16,20 | 2.517.700 | 16,37 | 16,03 | 16,10 | 00:00:00 | | 2013-02-20 | 16,17 | 1.490.700 | 16,36 | 16,10 | 16,20 | 00:00:00 | | 2013-02-21 | 16,15 | 2.769.600 | 16,28 | 15,95 | 16,16 | 00:00:00 | | 2013-02-22 | 16,55 | 2.548.100 | 16,59 | 15,70 | 16,03 | 00:00:00 | | 2013-02-25 | 16,55 | 1.599.100 | 16,78 | 16,42 | 16,48 | 00:00:00 | | 2013-02-26 | 16,29 | 2.118.800 | 16,56 | 16,19 | 16,42 | 00:00:00 | | 2013-02-27 | 16,85 | 1.251.300 | 16,96 | 16,21 | 16,29 | 00:00:00 | | 2013-02-28 | 16,72 | 2.816.600 | 17,37 | 16,40 | 17,30 | 00:00:00 | | 2013-03-01 | 16,87 | 1.220.600 | 16,92 | 16,36 | 16,52 | 00:00:00 | | 2013-03-04 | 16,67 | 1.939.800 | 16,99 | 16,55 | 16,86 | 00:00:00 | | 2013-03-05 | 16,56 | 1.614.700 | 16,89 | 16,55 | 16,68 | 00:00:00 | | 2013-03-06 | 16,64 | 2.132.500 | 16,83 | 16,25 | 16,65 | 00:00:00 | | 2013-03-07 | 16,63 | 1.137.600 | 16,74 | 16,40 | 16,70 | 00:00:00 | | 2013-03-08 | 16,94 | 1.294.900 | 16,99 | 16,46 | 16,46 | 00:00:00 | | 2013-03-11 | 17,30 | 1.898.500 | 17,45 | 16,79 | 16,99 | 00:00:00 | | 2013-03-12 | 17,15 | 2.427.300 | 17,50 | 17,08 | 17,49 | 00:00:00 | | 2013-03-13 | 17,47 | 2.857.600 | 17,79 | 17,30 | 17,40 | 00:00:00 | | 2013-03-14 | 17,25 | 2.792.300 | 17,75 | 17,11 | 17,44 | 00:00:00 | | 2013-03-15 | 17,07 | 1.996.900 | 17,42 | 17,07 | 17,30 | 00:00:00 | | 2013-03-18 | 17,40 | 2.146.600 | 17,40 | 16,98 | 17,10 | 00:00:00 | | 2013-03-19 | 17,20 | 2.071.700 | 17,45 | 16,95 | 17,10 | 00:00:00 | | 2013-03-20 | 17,50 | 1.321.600 | 17,50 | 17,08 | 17,19 | 00:00:00 | | 2013-03-21 | 17,50 | 1.540.400 | 17,55 | 17,27 | 17,43 | 00:00:00 | | 2013-03-22 | 17,39 | 985.500 | 17,61 | 17,26 | 17,49 | 00:00:00 | | 2013-03-25 | 17,26 | 1.375.800 | 17,54 | 17,11 | 17,31 | 00:00:00 | | 2013-03-26 | 18,00 | 1.956.600 | 18,04 | 17,18 | 17,18 | 00:00:00 | | 2013-03-27 | 17,75 | 1.559.100 | 18,00 | 17,55 | 18,00 | 00:00:00 | | 2013-03-28 | 17,75 | 0 | 17,75 | 17,75 | 17,75 | 00:00:00 | | 2013-03-29 | 17,75 | 0 | 17,75 | 17,75 | 17,75 | 00:00:00 | | 2013-04-01 | 17,35 | 2.657.800 | 17,99 | 17,34 | 17,98 | 00:00:00 | | 2013-04-02 | 17,40 | 2.127.600 | 17,99 | 17,29 | 17,98 | 00:00:00 | | 2013-04-03 | 16,97 | 2.450.900 | 17,48 | 16,80 | 17,42 | 00:00:00 | | 2013-04-04 | 16,80 | 1.728.100 | 17,08 | 16,50 | 17,02 | 00:00:00 | | 2013-04-05 | 17,14 | 1.704.600 | 17,26 | 16,58 | 16,61 | 00:00:00 | | 2013-04-08 | 17,47 | 1.210.300 | 17,47 | 16,88 | 17,12 | 00:00:00 | | 2013-04-09 | 17,85 | 1.670.900 | 17,86 | 17,40 | 17,49 | 00:00:00 | | 2013-04-10 | 18,01 | 1.558.900 | 18,04 | 17,76 | 17,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
