|
 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 | | 2013-04-10 | 18,01 | 1.558.900 | 18,04 | 17,76 | 17,85 | 00:00:00 | | 2013-04-11 | 17,99 | 1.085.600 | 18,09 | 17,71 | 17,96 | 00:00:00 | | 2013-04-12 | 17,56 | 1.410.100 | 17,92 | 17,43 | 17,92 | 00:00:00 | | 2013-04-15 | 16,80 | 2.578.000 | 17,51 | 16,70 | 17,47 | 00:00:00 | | 2013-04-16 | 16,85 | 3.128.300 | 17,14 | 16,72 | 17,04 | 00:00:00 | | 2013-04-17 | 16,01 | 8.431.700 | 16,82 | 15,77 | 16,63 | 00:00:00 | | 2013-04-18 | 16,53 | 3.065.500 | 16,57 | 16,00 | 16,00 | 00:00:00 | | 2013-04-19 | 16,93 | 2.152.800 | 17,12 | 16,42 | 16,68 | 00:00:00 | | 2013-04-22 | 16,98 | 2.046.300 | 16,98 | 16,47 | 16,98 | 00:00:00 | | 2013-04-23 | 17,74 | 1.647.600 | 17,85 | 16,73 | 16,89 | 00:00:00 | | 2013-04-24 | 17,60 | 1.852.600 | 17,87 | 17,25 | 17,59 | 00:00:00 | | 2013-04-25 | 16,92 | 4.738.400 | 17,89 | 16,87 | 17,46 | 00:00:00 | | 2013-04-29 | 16,42 | 1.549.000 | 16,74 | 16,15 | 16,45 | 00:00:00 | | 2013-04-30 | 17,58 | 5.847.900 | 17,58 | 16,59 | 16,60 | 00:00:00 | | 2013-06-12 | 18,86 | 1.988.200 | 19,19 | 18,75 | 19,03 | 00:00:00 | | 2013-06-13 | 18,92 | 1.958.800 | 19,01 | 18,67 | 18,97 | 00:00:00 | | 2013-06-14 | 18,75 | 3.349.300 | 19,09 | 18,54 | 19,00 | 00:00:00 | | 2013-06-17 | 19,94 | 5.640.600 | 19,99 | 19,46 | 19,95 | 00:00:00 | | 2013-06-27 | 20,35 | 3.003.400 | 20,55 | 20,00 | 20,00 | 00:00:00 | | 2013-06-28 | 20,42 | 4.589.400 | 20,67 | 20,13 | 20,49 | 00:00:00 | | 2013-07-12 | 21,20 | 2.075.000 | 21,23 | 20,78 | 20,99 | 00:00:00 | | 2013-08-01 | 19,60 | 3.376.900 | 19,60 | 19,07 | 19,32 | 00:00:00 | | 2013-08-15 | 18,40 | 3.767.400 | 18,71 | 18,29 | 18,63 | 00:00:00 | | 2013-08-16 | 19,22 | 4.841.100 | 19,34 | 18,22 | 18,31 | 00:00:00 | | 2013-08-23 | 19,81 | 2.504.300 | 20,10 | 19,50 | 19,80 | 00:00:00 | | 2013-08-26 | 19,80 | 1.588.300 | 20,08 | 19,61 | 19,82 | 00:00:00 | | 2013-08-27 | 19,31 | 3.537.700 | 20,00 | 19,08 | 19,60 | 00:00:00 | | 2013-08-28 | 19,00 | 1.915.400 | 19,49 | 18,76 | 19,11 | 00:00:00 | | 2013-09-09 | 20,11 | 3.149.000 | 20,45 | 19,54 | 19,54 | 00:00:00 | | 2013-09-10 | 20,55 | 3.809.100 | 20,80 | 20,08 | 20,22 | 00:00:00 | | 2013-09-11 | 20,10 | 4.409.500 | 20,59 | 19,95 | 20,53 | 00:00:00 | | 2013-09-12 | 19,10 | 7.483.900 | 20,21 | 18,98 | 20,20 | 00:00:00 | | 2013-09-13 | 18,65 | 3.800.800 | 19,15 | 18,52 | 19,10 | 00:00:00 | | 2013-09-16 | 18,71 | 2.930.900 | 18,89 | 18,47 | 18,71 | 00:00:00 | | 2013-09-17 | 18,65 | 1.658.400 | 18,85 | 18,47 | 18,80 | 00:00:00 | | 2013-09-30 | 17,82 | 3.175.200 | 18,71 | 17,70 | 18,30 | 00:00:00 | | 2013-10-01 | 18,48 | 2.771.700 | 18,60 | 17,83 | 17,99 | 00:00:00 | | 2013-10-02 | 18,28 | 1.360.500 | 18,48 | 18,09 | 18,30 | 00:00:00 | | 2013-10-03 | 18,30 | 2.649.300 | 18,46 | 18,21 | 18,41 | 00:00:00 | | 2013-10-04 | 18,58 | 2.346.800 | 18,64 | 18,23 | 18,31 | 00:00:00 | | 2013-11-01 | 16,75 | 3.352.500 | 17,01 | 16,42 | 16,51 | 00:00:00 | | 2013-11-11 | 17,76 | 2.011.800 | 17,96 | 17,34 | 17,52 | 00:00:00 | | 2013-11-12 | 18,10 | 3.488.700 | 18,20 | 17,43 | 17,79 | 00:00:00 | | 2013-11-13 | 18,18 | 2.426.700 | 18,26 | 17,80 | 18,12 | 00:00:00 | | 2013-11-14 | 17,92 | 3.802.200 | 18,36 | 17,87 | 18,36 | 00:00:00 | | 2013-11-18 | 18,16 | 1.866.000 | 18,23 | 17,54 | 17,95 | 00:00:00 | | 2013-11-27 | 17,97 | 1.359.300 | 17,97 | 17,38 | 17,44 | 00:00:00 | | 2013-11-28 | 18,18 | 900.300 | 18,18 | 17,84 | 18,18 | 00:00:00 | | 2013-11-29 | 18,14 | 1.240.300 | 18,28 | 17,93 | 18,20 | 00:00:00 | | 2013-12-02 | 17,93 | 1.798.200 | 18,45 | 17,80 | 17,99 | 00:00:00 | | 2013-12-04 | 17,63 | 1.667.900 | 17,86 | 17,29 | 17,75 | 00:00:00 | | 2013-12-05 | 17,22 | 1.831.900 | 17,86 | 17,09 | 17,75 | 00:00:00 | | 2013-12-06 | 17,40 | 1.848.800 | 17,55 | 17,18 | 17,35 | 00:00:00 | | 2013-12-09 | 17,60 | 1.147.100 | 17,68 | 17,23 | 17,47 | 00:00:00 | | 2013-12-10 | 17,38 | 1.321.500 | 17,76 | 17,20 | 17,50 | 00:00:00 | | 2013-12-11 | 17,69 | 1.849.300 | 17,85 | 17,27 | 17,34 | 00:00:00 | | 2013-12-12 | 17,75 | 4.886.500 | 18,80 | 17,75 | 18,32 | 00:00:00 | | 2013-12-13 | 18,35 | 2.916.000 | 18,39 | 17,90 | 17,90 | 00:00:00 | | 2013-12-17 | 18,53 | 2.641.900 | 18,86 | 18,31 | 18,47 | 00:00:00 | | 2013-12-18 | 18,38 | 2.637.600 | 18,94 | 18,27 | 18,70 | 00:00:00 | | 2013-12-19 | 18,20 | 2.271.400 | 18,89 | 18,06 | 18,44 | 00:00:00 | | 2013-12-20 | 18,81 | 1.928.400 | 18,82 | 18,29 | 18,30 | 00:00:00 | | 2013-12-23 | 18,60 | 1.308.700 | 18,90 | 18,58 | 18,80 | 00:00:00 | | 2013-12-24 | 18,60 | 0 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2013-12-25 | 18,60 | 0 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2013-12-26 | 18,81 | 2.233.200 | 18,94 | 18,61 | 18,89 | 00:00:00 | | 2013-12-27 | 18,85 | 1.525.100 | 19,09 | 18,81 | 18,81 | 00:00:00 | | 2013-12-30 | 18,89 | 1.984.600 | 19,09 | 18,76 | 18,91 | 00:00:00 | | 2013-12-31 | 18,89 | 0 | 18,89 | 18,89 | 18,89 | 00:00:00 | | 2014-01-01 | 18,89 | 0 | 18,89 | 18,89 | 18,89 | 00:00:00 | | 2014-01-02 | 19,20 | 2.430.700 | 19,34 | 18,71 | 19,09 | 00:00:00 | | 2014-01-03 | 19,12 | 5.301.100 | 19,41 | 18,94 | 19,20 | 00:00:00 | | 2014-01-06 | 19,10 | 2.735.300 | 19,34 | 18,85 | 19,23 | 00:00:00 | | 2014-01-16 | 20,30 | 2.850.900 | 20,55 | 20,03 | 20,28 | 00:00:00 | | 2014-01-17 | 19,83 | 1.406.000 | 20,48 | 19,73 | 20,21 | 00:00:00 | | 2014-01-30 | 18,56 | 2.336.800 | 19,23 | 18,56 | 18,91 | 00:00:00 | | 2014-01-31 | 18,39 | 2.951.300 | 18,85 | 18,28 | 18,28 | 00:00:00 | | 2014-02-03 | 18,27 | 2.326.600 | 18,79 | 18,16 | 18,41 | 00:00:00 | | 2014-02-04 | 18,60 | 2.663.700 | 18,65 | 18,14 | 18,30 | 00:00:00 | | 2014-02-05 | 18,55 | 2.784.800 | 18,86 | 18,27 | 18,52 | 00:00:00 | | 2014-02-06 | 18,75 | 3.012.600 | 18,83 | 18,25 | 18,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
