|
 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 | | 2016-07-22 | 17,37 | 1.204.400 | 17,47 | 17,00 | 17,00 | 00:00:00 | | 2016-07-25 | 17,32 | 848.900 | 17,44 | 17,18 | 17,30 | 00:00:00 | | 2016-07-28 | 17,54 | 1.004.000 | 17,63 | 17,28 | 17,45 | 00:00:00 | | 2016-07-29 | 14,83 | 13.798.800 | 16,70 | 14,80 | 16,70 | 00:00:00 | | 2016-08-01 | 14,25 | 5.747.100 | 15,20 | 14,25 | 14,96 | 00:00:00 | | 2016-08-03 | 14,40 | 3.904.200 | 14,53 | 14,31 | 14,32 | 00:00:00 | | 2016-08-04 | 14,59 | 5.402.800 | 14,71 | 14,36 | 14,44 | 00:00:00 | | 2016-08-05 | 14,66 | 2.431.600 | 14,75 | 14,50 | 14,69 | 00:00:00 | | 2016-08-08 | 14,92 | 1.607.900 | 14,92 | 14,53 | 14,73 | 00:00:00 | | 2016-08-09 | 14,75 | 3.553.100 | 15,09 | 14,60 | 15,01 | 00:00:00 | | 2016-08-10 | 14,77 | 3.745.100 | 14,77 | 14,32 | 14,68 | 00:00:00 | | 2016-08-16 | 15,00 | 2.657.500 | 15,19 | 14,81 | 15,05 | 00:00:00 | | 2016-08-17 | 14,83 | 2.391.600 | 15,15 | 14,64 | 15,02 | 00:00:00 | | 2016-08-18 | 14,77 | 2.362.600 | 14,91 | 14,67 | 14,80 | 00:00:00 | | 2016-08-19 | 14,51 | 1.686.000 | 14,84 | 14,45 | 14,84 | 00:00:00 | | 2016-08-22 | 14,01 | 3.280.900 | 14,52 | 14,00 | 14,48 | 00:00:00 | | 2016-08-31 | 14,33 | 3.469.400 | 14,47 | 14,08 | 14,34 | 00:00:00 | | 2016-09-01 | 14,50 | 3.451.000 | 14,74 | 14,27 | 14,39 | 00:00:00 | | 2016-09-06 | 15,85 | 5.939.700 | 15,85 | 15,51 | 15,60 | 00:00:00 | | 2016-09-07 | 15,85 | 0 | 15,85 | 15,85 | 15,85 | 00:00:00 | | 2016-09-12 | 15,68 | 2.791.700 | 15,98 | 15,40 | 15,70 | 00:00:00 | | 2016-09-14 | 15,76 | 2.345.700 | 16,01 | 15,68 | 15,91 | 00:00:00 | | 2016-09-16 | 15,39 | 3.734.500 | 15,98 | 15,32 | 15,91 | 00:00:00 | | 2016-09-21 | 14,90 | 2.027.900 | 15,01 | 14,77 | 14,96 | 00:00:00 | | 2016-09-22 | 14,84 | 2.155.600 | 15,22 | 14,74 | 14,97 | 00:00:00 | | 2016-10-05 | 14,45 | 1.675.100 | 14,45 | 14,22 | 14,24 | 00:00:00 | | 2016-10-06 | 14,80 | 2.931.200 | 14,89 | 14,59 | 14,60 | 00:00:00 | | 2016-10-07 | 14,50 | 4.980.300 | 14,89 | 14,40 | 14,89 | 00:00:00 | | 2016-10-10 | 14,28 | 4.234.300 | 14,66 | 14,20 | 14,59 | 00:00:00 | | 2016-10-17 | 15,30 | 6.968.700 | 15,30 | 14,93 | 14,93 | 00:00:00 | | 2016-10-18 | 15,85 | 5.733.800 | 15,91 | 15,45 | 15,66 | 00:00:00 | | 2016-10-19 | 15,63 | 5.898.400 | 16,08 | 15,51 | 15,89 | 00:00:00 | | 2016-10-21 | 15,66 | 3.392.700 | 15,85 | 15,36 | 15,50 | 00:00:00 | | 2016-10-28 | 16,05 | 5.419.900 | 16,44 | 15,80 | 15,98 | 00:00:00 | | 2016-10-31 | 17,15 | 5.873.900 | 17,17 | 16,16 | 16,25 | 00:00:00 | | 2016-11-01 | 17,75 | 8.813.100 | 18,04 | 17,25 | 17,30 | 00:00:00 | | 2016-11-02 | 17,75 | 0 | 17,75 | 17,75 | 17,75 | 00:00:00 | | 2016-11-03 | 17,02 | 6.730.200 | 17,73 | 17,02 | 17,70 | 00:00:00 | | 2016-11-04 | 17,33 | 4.256.900 | 17,68 | 16,80 | 17,02 | 00:00:00 | | 2016-11-07 | 17,68 | 3.272.500 | 17,74 | 17,06 | 17,52 | 00:00:00 | | 2016-11-10 | 18,26 | 9.982.200 | 18,43 | 17,68 | 17,70 | 00:00:00 | | 2016-11-11 | 17,53 | 11.386.000 | 18,60 | 17,44 | 18,52 | 00:00:00 | | 2016-11-17 | 17,93 | 2.463.700 | 18,05 | 17,45 | 17,76 | 00:00:00 | | 2016-11-21 | 16,99 | 3.437.000 | 17,65 | 16,99 | 17,60 | 00:00:00 | | 2016-11-28 | 16,80 | 1.564.000 | 16,90 | 16,53 | 16,90 | 00:00:00 | | 2016-12-06 | 16,50 | 4.314.800 | 17,08 | 16,43 | 16,78 | 00:00:00 | | 2016-12-07 | 16,96 | 8.337.800 | 16,96 | 16,10 | 16,52 | 00:00:00 | | 2016-12-12 | 15,59 | 2.981.400 | 16,00 | 15,36 | 15,93 | 00:00:00 | | 2017-01-09 | 16,62 | 1.279.700 | 16,70 | 16,33 | 16,59 | 00:00:00 | | 2017-01-10 | 16,45 | 1.658.900 | 16,89 | 16,28 | 16,62 | 00:00:00 | | 2017-01-11 | 16,75 | 1.559.300 | 16,77 | 16,40 | 16,48 | 00:00:00 | | 2017-01-12 | 16,49 | 3.042.400 | 16,85 | 16,41 | 16,72 | 00:00:00 | | 2017-01-13 | 16,80 | 2.287.200 | 16,97 | 16,50 | 16,50 | 00:00:00 | | 2017-01-16 | 17,10 | 1.103.500 | 17,12 | 16,86 | 16,98 | 00:00:00 | | 2017-01-23 | 18,21 | 2.194.100 | 18,45 | 17,91 | 17,91 | 00:00:00 | | 2017-01-31 | 18,00 | 2.358.500 | 18,07 | 17,35 | 17,70 | 00:00:00 | | 2017-02-01 | 18,23 | 2.465.500 | 18,57 | 18,01 | 18,01 | 00:00:00 | | 2017-02-02 | 17,84 | 1.438.700 | 18,36 | 17,84 | 18,23 | 00:00:00 | | 2017-02-03 | 17,96 | 1.412.200 | 18,10 | 17,86 | 17,95 | 00:00:00 | | 2017-02-13 | 18,35 | 1.534.300 | 18,60 | 18,24 | 18,32 | 00:00:00 | | 2017-02-14 | 18,31 | 1.720.300 | 18,57 | 18,20 | 18,41 | 00:00:00 | | 2017-02-15 | 18,34 | 3.553.700 | 18,65 | 18,25 | 18,54 | 00:00:00 | | 2017-02-20 | 18,54 | 1.116.100 | 18,60 | 18,40 | 18,40 | 00:00:00 | | 2017-02-21 | 18,46 | 2.861.400 | 18,94 | 18,31 | 18,65 | 00:00:00 | | 2017-02-22 | 18,28 | 2.273.300 | 18,47 | 18,08 | 18,39 | 00:00:00 | | 2017-02-23 | 17,81 | 2.467.100 | 18,59 | 17,78 | 18,30 | 00:00:00 | | 2017-02-24 | 17,93 | 2.162.600 | 18,03 | 17,35 | 17,70 | 00:00:00 | | 2017-03-02 | 17,80 | 3.583.800 | 18,19 | 17,67 | 18,01 | 00:00:00 | | 2017-03-03 | 18,32 | 1.725.400 | 18,38 | 17,80 | 17,80 | 00:00:00 | | 2017-03-09 | 19,18 | 6.491.500 | 19,93 | 19,09 | 19,35 | 00:00:00 | | 2017-03-16 | 18,66 | 1.615.500 | 18,84 | 18,29 | 18,46 | 00:00:00 | | 2017-03-17 | 18,50 | 3.696.100 | 18,93 | 18,25 | 18,76 | 00:00:00 | | 2017-03-28 | 17,75 | 1.600.200 | 17,93 | 17,42 | 17,60 | 00:00:00 | | 2017-03-31 | 17,39 | 1.754.900 | 17,70 | 17,23 | 17,48 | 00:00:00 | | 2017-04-03 | 17,01 | 2.857.600 | 17,34 | 16,81 | 17,34 | 00:00:00 | | 2017-04-13 | 15,80 | 3.370.400 | 16,81 | 15,67 | 16,75 | 00:00:00 | | 2017-04-14 | 15,80 | 0 | 15,80 | 15,80 | 15,80 | 00:00:00 | | 2017-04-17 | 16,12 | 3.084.000 | 16,12 | 15,50 | 15,90 | 00:00:00 | | 2017-04-25 | 15,37 | 4.323.400 | 15,63 | 15,28 | 15,63 | 00:00:00 | | 2017-04-26 | 15,33 | 2.127.900 | 15,49 | 15,23 | 15,44 | 00:00:00 | | 2017-04-27 | 15,16 | 2.948.300 | 15,43 | 14,92 | 15,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
