|
 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 | | 2014-09-15 | 23,49 | 2.061.200 | 23,51 | 22,94 | 23,09 | 00:00:00 | | 2014-09-19 | 23,63 | 2.205.100 | 23,75 | 23,47 | 23,61 | 00:00:00 | | 2014-09-23 | 23,10 | 1.765.100 | 23,47 | 22,79 | 23,09 | 00:00:00 | | 2014-10-09 | 22,62 | 2.469.500 | 23,40 | 22,45 | 23,40 | 00:00:00 | | 2014-10-10 | 21,86 | 1.675.200 | 21,86 | 21,86 | 21,86 | 00:00:00 | | 2014-10-16 | 21,65 | 3.178.500 | 21,98 | 20,66 | 20,66 | 00:00:00 | | 2014-10-17 | 22,13 | 2.988.400 | 22,33 | 21,65 | 21,65 | 00:00:00 | | 2014-10-22 | 22,28 | 3.008.700 | 22,92 | 22,06 | 22,50 | 00:00:00 | | 2014-10-23 | 22,60 | 4.478.300 | 22,78 | 21,74 | 21,98 | 00:00:00 | | 2014-10-24 | 22,59 | 3.117.400 | 22,90 | 22,14 | 22,44 | 00:00:00 | | 2014-11-03 | 23,73 | 2.329.000 | 23,73 | 23,10 | 23,70 | 00:00:00 | | 2014-11-06 | 24,21 | 2.970.400 | 24,67 | 23,34 | 23,49 | 00:00:00 | | 2014-11-07 | 24,28 | 1.843.800 | 24,37 | 24,02 | 24,10 | 00:00:00 | | 2014-11-10 | 23,28 | 4.414.100 | 24,31 | 22,85 | 24,20 | 00:00:00 | | 2014-11-11 | 24,02 | 3.047.100 | 24,05 | 22,95 | 23,12 | 00:00:00 | | 2014-11-12 | 24,09 | 2.511.600 | 24,28 | 23,72 | 24,12 | 00:00:00 | | 2014-11-13 | 24,19 | 1.571.900 | 24,39 | 23,84 | 24,39 | 00:00:00 | | 2014-11-14 | 23,90 | 1.095.200 | 24,39 | 23,76 | 24,26 | 00:00:00 | | 2014-11-17 | 24,00 | 885.700 | 24,20 | 23,66 | 23,77 | 00:00:00 | | 2014-11-18 | 24,78 | 1.930.800 | 24,82 | 24,01 | 24,18 | 00:00:00 | | 2014-11-19 | 24,52 | 3.211.700 | 24,70 | 24,27 | 24,70 | 00:00:00 | | 2014-11-20 | 24,52 | 0 | 24,52 | 24,52 | 24,52 | 00:00:00 | | 2014-11-24 | 23,25 | 2.488.600 | 24,05 | 23,21 | 24,04 | 00:00:00 | | 2014-11-25 | 23,10 | 1.891.200 | 23,57 | 23,07 | 23,47 | 00:00:00 | | 2014-11-26 | 23,07 | 1.712.600 | 23,42 | 22,78 | 23,34 | 00:00:00 | | 2014-11-27 | 23,20 | 1.132.000 | 23,39 | 22,76 | 23,22 | 00:00:00 | | 2014-11-28 | 23,64 | 1.867.000 | 23,89 | 23,04 | 23,04 | 00:00:00 | | 2014-12-09 | 23,45 | 2.913.700 | 23,50 | 22,66 | 22,66 | 00:00:00 | | 2014-12-10 | 23,58 | 1.434.300 | 23,80 | 23,18 | 23,45 | 00:00:00 | | 2014-12-11 | 24,15 | 3.088.000 | 24,19 | 23,44 | 23,75 | 00:00:00 | | 2014-12-12 | 23,31 | 2.660.000 | 23,88 | 23,24 | 23,84 | 00:00:00 | | 2014-12-18 | 24,00 | 1.838.300 | 24,36 | 23,50 | 23,70 | 00:00:00 | | 2014-12-19 | 24,17 | 2.008.400 | 24,51 | 24,00 | 24,40 | 00:00:00 | | 2014-12-23 | 25,26 | 1.183.100 | 25,26 | 24,33 | 24,50 | 00:00:00 | | 2015-01-01 | 24,44 | 0 | 24,44 | 24,44 | 24,44 | 00:00:00 | | 2015-01-09 | 22,80 | 1.876.100 | 23,16 | 22,66 | 22,95 | 00:00:00 | | 2015-01-13 | 22,62 | 1.625.500 | 23,20 | 22,56 | 22,85 | 00:00:00 | | 2015-01-14 | 21,40 | 4.749.800 | 22,30 | 21,34 | 22,30 | 00:00:00 | | 2015-01-21 | 22,11 | 2.829.600 | 22,11 | 21,22 | 21,40 | 00:00:00 | | 2015-01-22 | 22,22 | 2.379.400 | 22,39 | 22,00 | 22,30 | 00:00:00 | | 2015-01-23 | 22,95 | 2.340.300 | 23,10 | 21,94 | 22,30 | 00:00:00 | | 2015-01-26 | 22,97 | 1.991.200 | 23,05 | 22,50 | 22,79 | 00:00:00 | | 2015-01-29 | 23,10 | 2.604.600 | 23,28 | 22,66 | 22,77 | 00:00:00 | | 2015-01-30 | 23,74 | 3.749.100 | 23,80 | 23,00 | 23,03 | 00:00:00 | | 2015-02-02 | 23,74 | 2.456.700 | 23,97 | 23,56 | 23,56 | 00:00:00 | | 2015-02-04 | 24,71 | 2.731.500 | 24,98 | 23,84 | 24,25 | 00:00:00 | | 2015-02-05 | 24,32 | 1.618.100 | 24,88 | 24,11 | 24,75 | 00:00:00 | | 2015-02-06 | 24,68 | 2.607.800 | 24,72 | 23,87 | 24,20 | 00:00:00 | | 2015-02-09 | 24,51 | 1.230.300 | 24,75 | 24,26 | 24,60 | 00:00:00 | | 2015-02-12 | 25,75 | 4.180.000 | 26,27 | 25,46 | 25,92 | 00:00:00 | | 2015-02-13 | 25,60 | 2.450.400 | 25,79 | 25,32 | 25,75 | 00:00:00 | | 2015-02-16 | 25,60 | 0 | 25,60 | 25,60 | 25,60 | 00:00:00 | | 2015-02-23 | 26,24 | 1.631.500 | 26,54 | 26,03 | 26,10 | 00:00:00 | | 2015-02-25 | 25,71 | 2.565.700 | 25,92 | 25,55 | 25,55 | 00:00:00 | | 2015-02-26 | 26,10 | 1.682.700 | 26,10 | 25,56 | 25,85 | 00:00:00 | | 2015-03-03 | 25,60 | 3.150.500 | 25,70 | 25,20 | 25,60 | 00:00:00 | | 2015-03-04 | 25,65 | 3.996.500 | 26,10 | 25,21 | 25,21 | 00:00:00 | | 2015-03-05 | 24,50 | 12.678.600 | 24,59 | 22,18 | 24,00 | 00:00:00 | | 2015-03-06 | 25,23 | 5.424.200 | 25,24 | 23,91 | 24,10 | 00:00:00 | | 2015-03-13 | 24,83 | 3.348.000 | 25,26 | 24,58 | 24,59 | 00:00:00 | | 2015-03-16 | 24,95 | 1.842.000 | 25,20 | 24,62 | 25,20 | 00:00:00 | | 2015-03-19 | 25,57 | 1.912.300 | 25,73 | 24,99 | 25,23 | 00:00:00 | | 2015-03-20 | 25,63 | 2.835.500 | 26,06 | 25,28 | 25,81 | 00:00:00 | | 2015-03-25 | 24,20 | 1.931.900 | 24,61 | 23,97 | 24,50 | 00:00:00 | | 2015-03-26 | 24,06 | 2.546.800 | 24,26 | 23,97 | 24,02 | 00:00:00 | | 2015-03-27 | 24,35 | 1.593.700 | 24,77 | 23,85 | 23,89 | 00:00:00 | | 2015-03-30 | 24,97 | 1.858.300 | 25,37 | 24,45 | 24,55 | 00:00:00 | | 2015-03-31 | 24,55 | 2.018.400 | 25,06 | 24,47 | 24,95 | 00:00:00 | | 2015-04-03 | 24,36 | 0 | 24,36 | 24,36 | 24,36 | 00:00:00 | | 2015-04-06 | 24,43 | 1.814.700 | 24,75 | 24,27 | 24,75 | 00:00:00 | | 2015-04-07 | 24,25 | 2.219.100 | 24,75 | 24,14 | 24,45 | 00:00:00 | | 2015-04-08 | 24,03 | 2.788.800 | 24,51 | 24,00 | 24,50 | 00:00:00 | | 2015-04-09 | 24,20 | 3.603.800 | 24,20 | 23,73 | 23,98 | 00:00:00 | | 2015-04-10 | 24,17 | 2.535.900 | 24,54 | 24,15 | 24,20 | 00:00:00 | | 2015-04-13 | 24,25 | 2.254.100 | 24,58 | 24,03 | 24,13 | 00:00:00 | | 2015-04-14 | 24,18 | 2.548.600 | 24,42 | 24,01 | 24,42 | 00:00:00 | | 2015-04-15 | 24,03 | 2.118.000 | 24,52 | 24,03 | 24,42 | 00:00:00 | | 2015-04-20 | 23,39 | 922.000 | 23,54 | 23,06 | 23,06 | 00:00:00 | | 2015-05-06 | 23,35 | 3.044.300 | 23,94 | 23,34 | 23,74 | 00:00:00 | | 2015-05-07 | 23,25 | 1.194.100 | 23,55 | 23,08 | 23,54 | 00:00:00 | | 2015-05-21 | 24,42 | 2.219.100 | 24,43 | 23,86 | 24,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
