|
 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 | | 2014-02-06 | 18,75 | 3.012.600 | 18,83 | 18,25 | 18,55 | 00:00:00 | | 2014-02-07 | 19,15 | 2.057.100 | 19,38 | 18,43 | 18,56 | 00:00:00 | | 2014-02-26 | 20,92 | 4.804.400 | 21,15 | 20,40 | 20,40 | 00:00:00 | | 2014-03-03 | 20,95 | 0 | 20,95 | 20,95 | 20,95 | 00:00:00 | | 2014-03-21 | 19,81 | 1.633.700 | 20,15 | 19,59 | 19,64 | 00:00:00 | | 2014-03-24 | 19,68 | 1.706.100 | 19,98 | 19,63 | 19,98 | 00:00:00 | | 2014-03-25 | 20,00 | 1.682.500 | 20,08 | 19,60 | 19,86 | 00:00:00 | | 2014-03-26 | 19,95 | 1.510.700 | 20,40 | 19,86 | 20,30 | 00:00:00 | | 2014-03-27 | 20,15 | 3.692.900 | 20,42 | 19,86 | 20,02 | 00:00:00 | | 2014-03-31 | 20,24 | 1.596.400 | 20,36 | 20,04 | 20,18 | 00:00:00 | | 2014-04-01 | 20,37 | 1.159.700 | 20,45 | 20,10 | 20,19 | 00:00:00 | | 2014-04-02 | 20,27 | 2.195.400 | 20,53 | 20,26 | 20,40 | 00:00:00 | | 2014-04-03 | 20,26 | 1.023.300 | 20,45 | 20,10 | 20,42 | 00:00:00 | | 2014-04-04 | 19,89 | 1.731.100 | 20,48 | 19,76 | 20,47 | 00:00:00 | | 2014-04-07 | 19,34 | 2.052.700 | 20,05 | 19,21 | 20,05 | 00:00:00 | | 2014-04-08 | 19,23 | 2.866.900 | 19,75 | 19,09 | 19,68 | 00:00:00 | | 2014-04-09 | 19,35 | 1.926.600 | 19,51 | 18,92 | 19,17 | 00:00:00 | | 2014-04-10 | 19,26 | 1.689.700 | 19,60 | 19,06 | 19,46 | 00:00:00 | | 2014-04-11 | 19,32 | 1.948.300 | 19,36 | 19,03 | 19,10 | 00:00:00 | | 2014-04-14 | 18,95 | 1.141.100 | 19,30 | 18,88 | 19,30 | 00:00:00 | | 2014-04-23 | 19,15 | 1.956.800 | 19,23 | 18,79 | 18,90 | 00:00:00 | | 2014-04-24 | 19,03 | 917.300 | 19,29 | 18,87 | 19,29 | 00:00:00 | | 2014-04-25 | 19,13 | 2.683.300 | 19,27 | 18,88 | 18,99 | 00:00:00 | | 2014-04-28 | 18,78 | 2.092.600 | 19,22 | 18,62 | 19,00 | 00:00:00 | | 2014-04-29 | 19,29 | 3.489.400 | 19,39 | 18,85 | 18,89 | 00:00:00 | | 2014-04-30 | 19,28 | 2.660.800 | 19,73 | 18,99 | 19,42 | 00:00:00 | | 2014-05-01 | 19,28 | 0 | 19,28 | 19,28 | 19,28 | 00:00:00 | | 2014-05-02 | 19,20 | 3.529.600 | 19,53 | 19,15 | 19,27 | 00:00:00 | | 2014-05-05 | 19,33 | 1.360.900 | 19,45 | 19,15 | 19,40 | 00:00:00 | | 2014-05-12 | 19,19 | 860.700 | 19,25 | 18,98 | 19,07 | 00:00:00 | | 2014-05-15 | 18,72 | 2.251.500 | 19,11 | 18,71 | 18,86 | 00:00:00 | | 2014-05-16 | 18,74 | 1.139.600 | 19,01 | 18,58 | 18,79 | 00:00:00 | | 2014-05-19 | 18,62 | 1.039.400 | 18,88 | 18,51 | 18,88 | 00:00:00 | | 2014-05-20 | 18,75 | 3.530.300 | 19,09 | 18,70 | 18,75 | 00:00:00 | | 2014-05-21 | 18,78 | 2.965.500 | 19,03 | 18,65 | 18,80 | 00:00:00 | | 2014-05-22 | 19,13 | 1.749.600 | 19,15 | 18,81 | 18,81 | 00:00:00 | | 2014-05-23 | 19,45 | 1.283.000 | 19,59 | 19,09 | 19,16 | 00:00:00 | | 2014-05-26 | 19,71 | 538.700 | 19,74 | 19,49 | 19,52 | 00:00:00 | | 2014-05-27 | 19,86 | 1.530.300 | 19,94 | 19,56 | 19,80 | 00:00:00 | | 2014-05-28 | 20,02 | 1.269.000 | 20,10 | 19,90 | 19,90 | 00:00:00 | | 2014-05-29 | 20,00 | 971.500 | 20,25 | 19,96 | 20,08 | 00:00:00 | | 2014-05-30 | 20,40 | 5.442.800 | 20,40 | 19,85 | 19,86 | 00:00:00 | | 2014-06-02 | 20,73 | 1.741.000 | 20,84 | 20,33 | 20,45 | 00:00:00 | | 2014-06-03 | 20,91 | 1.977.200 | 20,95 | 20,62 | 20,82 | 00:00:00 | | 2014-06-04 | 21,00 | 1.744.000 | 21,00 | 20,67 | 20,80 | 00:00:00 | | 2014-06-05 | 20,80 | 1.566.300 | 21,14 | 20,74 | 21,12 | 00:00:00 | | 2014-06-06 | 20,70 | 2.316.100 | 21,15 | 20,61 | 21,05 | 00:00:00 | | 2014-06-09 | 21,00 | 2.405.600 | 21,02 | 20,52 | 20,70 | 00:00:00 | | 2014-06-10 | 21,07 | 1.485.600 | 21,24 | 20,80 | 20,85 | 00:00:00 | | 2014-06-11 | 20,88 | 2.075.000 | 21,25 | 20,73 | 21,25 | 00:00:00 | | 2014-06-12 | 20,88 | 0 | 20,88 | 20,88 | 20,88 | 00:00:00 | | 2014-06-13 | 20,30 | 2.264.100 | 20,63 | 20,25 | 20,61 | 00:00:00 | | 2014-06-16 | 20,39 | 1.147.400 | 20,49 | 20,14 | 20,34 | 00:00:00 | | 2014-06-17 | 20,80 | 1.095.300 | 20,80 | 20,35 | 20,52 | 00:00:00 | | 2014-06-18 | 20,92 | 2.090.000 | 20,95 | 20,52 | 20,82 | 00:00:00 | | 2014-06-19 | 20,92 | 0 | 20,92 | 20,92 | 20,92 | 00:00:00 | | 2014-06-20 | 20,30 | 1.641.200 | 20,65 | 20,18 | 20,60 | 00:00:00 | | 2014-06-23 | 20,19 | 609.600 | 20,37 | 20,07 | 20,30 | 00:00:00 | | 2014-06-24 | 20,18 | 846.200 | 20,49 | 20,10 | 20,32 | 00:00:00 | | 2014-06-25 | 19,88 | 1.380.600 | 20,36 | 19,86 | 20,11 | 00:00:00 | | 2014-06-26 | 19,81 | 1.205.100 | 20,02 | 19,76 | 19,91 | 00:00:00 | | 2014-06-27 | 19,63 | 778.000 | 19,85 | 19,63 | 19,80 | 00:00:00 | | 2014-06-30 | 20,19 | 1.070.500 | 20,19 | 19,56 | 19,64 | 00:00:00 | | 2014-07-01 | 20,44 | 772.000 | 20,44 | 20,05 | 20,39 | 00:00:00 | | 2014-07-04 | 21,25 | 213.900 | 21,28 | 20,89 | 21,08 | 00:00:00 | | 2014-07-07 | 21,14 | 1.132.700 | 21,39 | 20,60 | 21,39 | 00:00:00 | | 2014-07-10 | 21,29 | 1.722.500 | 21,30 | 20,68 | 20,99 | 00:00:00 | | 2014-07-11 | 21,38 | 1.537.400 | 21,49 | 21,08 | 21,29 | 00:00:00 | | 2014-07-18 | 21,44 | 2.736.000 | 22,42 | 21,40 | 22,37 | 00:00:00 | | 2014-07-21 | 21,70 | 2.499.300 | 21,75 | 21,28 | 21,59 | 00:00:00 | | 2014-07-23 | 21,85 | 1.005.800 | 21,91 | 21,53 | 21,65 | 00:00:00 | | 2014-08-01 | 21,85 | 1.773.600 | 21,85 | 21,36 | 21,56 | 00:00:00 | | 2014-08-11 | 22,00 | 2.755.300 | 22,22 | 21,83 | 21,95 | 00:00:00 | | 2014-08-12 | 22,08 | 1.871.100 | 22,22 | 21,73 | 21,93 | 00:00:00 | | 2014-08-21 | 22,75 | 1.824.000 | 22,77 | 22,41 | 22,42 | 00:00:00 | | 2014-08-22 | 22,50 | 1.028.400 | 22,76 | 22,37 | 22,70 | 00:00:00 | | 2014-09-02 | 21,78 | 1.725.100 | 21,95 | 21,35 | 21,35 | 00:00:00 | | 2014-09-03 | 21,77 | 1.388.700 | 21,87 | 21,54 | 21,77 | 00:00:00 | | 2014-09-04 | 22,00 | 1.497.500 | 22,11 | 21,50 | 21,62 | 00:00:00 | | 2014-09-05 | 21,96 | 1.395.300 | 22,35 | 21,93 | 22,14 | 00:00:00 | | 2014-09-15 | 23,49 | 2.061.200 | 23,51 | 22,94 | 23,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
