|
 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 | | 2017-04-27 | 15,16 | 2.948.300 | 15,43 | 14,92 | 15,40 | 00:00:00 | | 2017-05-02 | 14,76 | 6.941.000 | 15,18 | 14,75 | 15,01 | 00:00:00 | | 2017-05-03 | 15,29 | 4.410.900 | 15,54 | 14,82 | 14,83 | 00:00:00 | | 2017-05-09 | 15,43 | 2.679.900 | 15,47 | 15,11 | 15,14 | 00:00:00 | | 2017-05-10 | 15,73 | 3.023.300 | 15,77 | 15,47 | 15,48 | 00:00:00 | | 2017-05-12 | 15,81 | 2.602.800 | 15,98 | 15,61 | 15,76 | 00:00:00 | | 2017-05-15 | 15,97 | 1.710.000 | 16,02 | 15,75 | 15,80 | 00:00:00 | | 2017-05-16 | 15,79 | 3.023.700 | 16,23 | 15,76 | 16,05 | 00:00:00 | | 2017-05-17 | 15,00 | 4.583.000 | 15,95 | 15,00 | 15,75 | 00:00:00 | | 2017-05-18 | 15,40 | 11.730.800 | 15,73 | 14,95 | 14,95 | 00:00:00 | | 2017-05-19 | 15,15 | 4.693.000 | 15,57 | 15,11 | 15,21 | 00:00:00 | | 2017-05-22 | 16,21 | 7.361.400 | 16,23 | 15,18 | 15,21 | 00:00:00 | | 2017-05-23 | 15,98 | 4.972.700 | 16,62 | 15,62 | 16,20 | 00:00:00 | | 2017-05-24 | 16,37 | 3.293.800 | 16,50 | 15,72 | 15,96 | 00:00:00 | | 2017-05-25 | 16,76 | 3.874.900 | 16,85 | 16,50 | 16,52 | 00:00:00 | | 2017-05-26 | 16,48 | 2.078.400 | 16,87 | 16,44 | 16,80 | 00:00:00 | | 2017-05-29 | 16,48 | 0 | 16,48 | 16,48 | 16,48 | 00:00:00 | | 2017-05-30 | 16,65 | 2.202.100 | 16,68 | 16,36 | 16,39 | 00:00:00 | | 2017-05-31 | 16,01 | 2.971.900 | 16,73 | 16,01 | 16,73 | 00:00:00 | | 2017-06-01 | 15,99 | 2.065.900 | 16,27 | 15,88 | 16,08 | 00:00:00 | | 2017-06-02 | 16,24 | 1.509.000 | 16,39 | 16,02 | 16,05 | 00:00:00 | | 2017-06-05 | 16,08 | 2.097.000 | 16,51 | 15,98 | 16,34 | 00:00:00 | | 2017-06-06 | 15,87 | 3.478.300 | 16,33 | 15,86 | 16,15 | 00:00:00 | | 2017-06-07 | 16,00 | 3.134.700 | 16,31 | 15,91 | 15,97 | 00:00:00 | | 2017-06-08 | 15,90 | 2.227.900 | 16,14 | 15,65 | 16,10 | 00:00:00 | | 2017-06-09 | 15,58 | 3.605.300 | 16,09 | 15,58 | 15,90 | 00:00:00 | | 2017-06-12 | 15,69 | 3.350.000 | 15,76 | 15,34 | 15,58 | 00:00:00 | | 2017-06-13 | 15,87 | 2.092.600 | 15,91 | 15,69 | 15,80 | 00:00:00 | | 2017-06-14 | 15,78 | 4.122.800 | 16,07 | 15,65 | 15,91 | 00:00:00 | | 2017-06-15 | 15,78 | 0 | 15,78 | 15,78 | 15,78 | 00:00:00 | | 2017-06-16 | 15,42 | 4.635.300 | 15,98 | 15,37 | 15,98 | 00:00:00 | | 2017-06-19 | 16,13 | 5.309.800 | 16,48 | 15,63 | 15,63 | 00:00:00 | | 2017-06-20 | 15,75 | 4.713.100 | 16,48 | 15,71 | 16,46 | 00:00:00 | | 2017-06-21 | 15,69 | 3.296.700 | 15,98 | 15,36 | 15,77 | 00:00:00 | | 2017-06-22 | 15,92 | 1.956.800 | 15,94 | 15,61 | 15,69 | 00:00:00 | | 2017-06-23 | 15,83 | 1.678.600 | 16,06 | 15,76 | 15,94 | 00:00:00 | | 2017-06-26 | 15,55 | 3.449.300 | 15,97 | 15,45 | 15,92 | 00:00:00 | | 2017-06-27 | 15,00 | 4.612.400 | 15,61 | 15,00 | 15,60 | 00:00:00 | | 2017-06-28 | 15,03 | 3.626.500 | 15,21 | 14,83 | 15,05 | 00:00:00 | | 2017-06-29 | 15,06 | 3.121.800 | 15,27 | 14,92 | 15,10 | 00:00:00 | | 2017-06-30 | 15,13 | 1.626.800 | 15,20 | 14,98 | 15,13 | 00:00:00 | | 2017-07-03 | 15,20 | 980.100 | 15,28 | 15,09 | 15,13 | 00:00:00 | | 2017-07-04 | 15,26 | 887.000 | 15,28 | 15,11 | 15,11 | 00:00:00 | | 2017-07-05 | 15,70 | 3.837.200 | 15,83 | 15,27 | 15,27 | 00:00:00 | | 2017-07-06 | 15,45 | 2.894.100 | 15,83 | 15,41 | 15,72 | 00:00:00 | | 2017-07-07 | 15,46 | 1.555.600 | 15,69 | 15,35 | 15,54 | 00:00:00 | | 2017-07-10 | 15,70 | 1.646.600 | 15,73 | 15,37 | 15,50 | 00:00:00 | | 2017-07-11 | 15,92 | 2.863.500 | 16,04 | 15,73 | 15,85 | 00:00:00 | | 2017-07-12 | 15,55 | 5.082.400 | 16,03 | 15,39 | 15,99 | 00:00:00 | | 2017-07-13 | 15,57 | 2.638.500 | 15,82 | 15,48 | 15,60 | 00:00:00 | | 2017-07-14 | 15,49 | 2.180.200 | 15,70 | 15,37 | 15,60 | 00:00:00 | | 2017-07-17 | 15,51 | 1.649.300 | 15,74 | 15,37 | 15,50 | 00:00:00 | | 2017-07-18 | 15,28 | 2.446.800 | 15,63 | 15,11 | 15,50 | 00:00:00 | | 2017-07-19 | 15,36 | 2.076.800 | 15,40 | 15,12 | 15,31 | 00:00:00 | | 2017-07-20 | 15,50 | 2.217.700 | 15,56 | 15,30 | 15,35 | 00:00:00 | | 2017-07-21 | 15,60 | 1.722.700 | 15,60 | 15,42 | 15,50 | 00:00:00 | | 2017-07-24 | 15,64 | 1.441.800 | 15,66 | 15,45 | 15,62 | 00:00:00 | | 2017-07-25 | 15,62 | 1.744.900 | 15,70 | 15,50 | 15,64 | 00:00:00 | | 2017-07-26 | 15,55 | 2.130.600 | 15,80 | 15,50 | 15,63 | 00:00:00 | | 2017-07-27 | 15,84 | 2.545.000 | 15,87 | 15,60 | 15,65 | 00:00:00 | | 2017-07-28 | 15,65 | 3.982.800 | 16,37 | 15,55 | 16,03 | 00:00:00 | | 2017-07-31 | 15,77 | 5.041.500 | 16,25 | 15,60 | 15,66 | 00:00:00 | | 2017-08-01 | 15,71 | 4.181.800 | 15,94 | 15,54 | 15,82 | 00:00:00 | | 2017-08-02 | 15,64 | 2.838.000 | 15,73 | 15,53 | 15,70 | 00:00:00 | | 2017-08-03 | 15,59 | 3.208.200 | 15,70 | 15,53 | 15,62 | 00:00:00 | | 2017-08-04 | 16,05 | 3.096.000 | 16,11 | 15,59 | 15,64 | 00:00:00 | | 2017-08-07 | 16,29 | 2.684.600 | 16,46 | 16,00 | 16,00 | 00:00:00 | | 2017-08-08 | 16,66 | 3.933.500 | 16,93 | 16,28 | 16,30 | 00:00:00 | | 2017-08-09 | 16,96 | 2.937.500 | 16,96 | 16,50 | 16,61 | 00:00:00 | | 2017-08-10 | 16,57 | 3.680.500 | 16,64 | 16,26 | 16,62 | 00:00:00 | | 2017-08-11 | 16,58 | 1.653.900 | 16,78 | 16,38 | 16,69 | 00:00:00 | | 2017-08-14 | 16,76 | 1.468.000 | 16,89 | 16,58 | 16,58 | 00:00:00 | | 2017-08-15 | 16,96 | 1.943.700 | 17,13 | 16,77 | 16,77 | 00:00:00 | | 2017-08-16 | 17,02 | 2.739.300 | 17,24 | 17,02 | 17,06 | 00:00:00 | | 2017-08-17 | 16,82 | 1.646.800 | 17,18 | 16,66 | 17,02 | 00:00:00 | | 2017-08-18 | 16,56 | 1.788.100 | 16,93 | 16,55 | 16,84 | 00:00:00 | | 2017-08-21 | 16,63 | 1.123.700 | 16,85 | 16,50 | 16,62 | 00:00:00 | | 2017-08-22 | 17,12 | 2.840.700 | 17,21 | 16,66 | 16,71 | 00:00:00 | | 2017-08-23 | 17,10 | 2.014.600 | 17,27 | 16,94 | 17,12 | 00:00:00 | | 2017-08-24 | 17,32 | 1.961.900 | 17,38 | 16,97 | 17,06 | 00:00:00 | | 2017-08-25 | 17,05 | 1.073.000 | 17,37 | 17,05 | 17,34 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
