|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 15,90 | 742.200 | 16,00 | 15,70 | 15,90 | 00:00:00 | | 2001-03-27 | 15,95 | 791.600 | 16,00 | 15,70 | 15,70 | 00:00:00 | | 2001-03-28 | 15,80 | 227.500 | 15,95 | 15,75 | 15,80 | 00:00:00 | | 2001-03-29 | 15,71 | 240.900 | 15,98 | 15,51 | 15,71 | 00:00:00 | | 2001-03-30 | 15,84 | 143.200 | 15,90 | 15,35 | 15,84 | 00:00:00 | | 2001-04-02 | 16,20 | 293.900 | 16,43 | 15,80 | 16,20 | 00:00:00 | | 2001-04-03 | 16,05 | 238.700 | 16,20 | 15,90 | 16,05 | 00:00:00 | | 2001-04-04 | 15,75 | 209.000 | 16,25 | 15,50 | 15,75 | 00:00:00 | | 2001-04-05 | 16,05 | 252.500 | 16,10 | 15,99 | 16,05 | 00:00:00 | | 2001-04-06 | 16,00 | 181.400 | 16,20 | 15,80 | 16,00 | 00:00:00 | | 2001-04-09 | 16,45 | 202.500 | 16,50 | 15,95 | 16,45 | 00:00:00 | | 2001-04-10 | 16,80 | 321.600 | 16,89 | 16,47 | 16,80 | 00:00:00 | | 2001-04-11 | 17,00 | 738.100 | 17,15 | 16,75 | 17,00 | 00:00:00 | | 2001-04-12 | 17,48 | 976.400 | 17,49 | 17,00 | 17,48 | 00:00:00 | | 2001-04-13 | 17,48 | 0 | 17,48 | 17,48 | 17,48 | 00:00:00 | | 2001-04-16 | 17,41 | 478.000 | 17,99 | 17,20 | 17,41 | 00:00:00 | | 2001-04-17 | 17,50 | 503.600 | 17,60 | 17,30 | 17,50 | 00:00:00 | | 2001-04-18 | 17,50 | 725.600 | 17,79 | 17,30 | 17,50 | 00:00:00 | | 2001-04-19 | 17,35 | 238.300 | 17,70 | 17,00 | 17,35 | 00:00:00 | | 2001-04-20 | 17,00 | 325.600 | 17,30 | 16,80 | 17,00 | 00:00:00 | | 2001-04-23 | 17,30 | 345.900 | 17,35 | 16,71 | 16,83 | 00:00:00 | | 2001-04-24 | 17,70 | 177.600 | 17,80 | 17,30 | 17,30 | 00:00:00 | | 2001-04-25 | 18,25 | 454.100 | 18,29 | 17,50 | 17,70 | 00:00:00 | | 2001-04-26 | 19,46 | 470.400 | 19,58 | 18,33 | 18,33 | 00:00:00 | | 2001-04-27 | 19,70 | 141.600 | 20,10 | 19,00 | 19,89 | 00:00:00 | | 2001-04-30 | 18,80 | 281.600 | 20,10 | 18,50 | 19,80 | 00:00:00 | | 2001-05-01 | 18,80 | 0 | 18,80 | 18,80 | 18,80 | 00:00:00 | | 2001-05-02 | 18,80 | 0 | 18,80 | 18,80 | 18,80 | 00:00:00 | | 2001-05-03 | 18,51 | 525.600 | 20,00 | 18,30 | 20,00 | 00:00:00 | | 2001-05-04 | 17,67 | 532.300 | 18,54 | 17,21 | 18,54 | 00:00:00 | | 2001-05-07 | 17,48 | 141.200 | 18,20 | 17,30 | 18,00 | 00:00:00 | | 2001-05-08 | 17,98 | 205.300 | 17,98 | 17,50 | 17,60 | 00:00:00 | | 2001-05-09 | 17,98 | 0 | 17,98 | 17,98 | 17,98 | 00:00:00 | | 2001-05-10 | 19,15 | 440.700 | 19,38 | 18,30 | 19,00 | 00:00:00 | | 2001-05-11 | 18,89 | 301.500 | 19,45 | 18,81 | 19,15 | 00:00:00 | | 2001-05-14 | 18,90 | 123.800 | 19,07 | 18,80 | 19,07 | 00:00:00 | | 2001-05-15 | 19,15 | 328.500 | 19,24 | 18,70 | 18,88 | 00:00:00 | | 2001-05-16 | 19,05 | 164.900 | 19,48 | 18,99 | 19,20 | 00:00:00 | | 2001-05-17 | 18,87 | 127.200 | 19,30 | 18,61 | 19,04 | 00:00:00 | | 2001-05-18 | 18,78 | 218.200 | 19,00 | 18,61 | 18,99 | 00:00:00 | | 2001-05-21 | 19,35 | 158.500 | 19,39 | 18,60 | 18,75 | 00:00:00 | | 2001-05-22 | 19,10 | 103.000 | 19,44 | 18,95 | 19,43 | 00:00:00 | | 2001-05-23 | 19,07 | 160.600 | 19,50 | 19,00 | 19,08 | 00:00:00 | | 2001-05-24 | 19,02 | 142.900 | 19,40 | 18,85 | 19,40 | 00:00:00 | | 2001-05-25 | 18,98 | 129.100 | 19,50 | 18,63 | 19,40 | 00:00:00 | | 2001-05-28 | 18,60 | 124.500 | 19,10 | 18,10 | 19,10 | 00:00:00 | | 2001-05-29 | 18,79 | 86.700 | 18,85 | 18,40 | 18,50 | 00:00:00 | | 2001-05-30 | 18,79 | 0 | 18,79 | 18,79 | 18,79 | 00:00:00 | | 2001-05-31 | 19,00 | 177.900 | 19,00 | 18,39 | 18,78 | 00:00:00 | | 2001-06-01 | 18,99 | 196.600 | 19,10 | 18,70 | 19,00 | 00:00:00 | | 2001-06-04 | 18,90 | 282.400 | 19,30 | 18,81 | 19,30 | 00:00:00 | | 2001-06-05 | 18,60 | 223.100 | 18,91 | 18,28 | 18,90 | 00:00:00 | | 2001-06-06 | 18,30 | 215.500 | 18,89 | 18,10 | 18,89 | 00:00:00 | | 2001-06-07 | 18,30 | 240.900 | 18,60 | 18,15 | 18,55 | 00:00:00 | | 2001-06-08 | 17,90 | 219.000 | 18,60 | 17,80 | 18,30 | 00:00:00 | | 2001-06-11 | 17,61 | 367.100 | 18,20 | 17,51 | 18,00 | 00:00:00 | | 2001-06-12 | 18,31 | 514.400 | 18,69 | 17,63 | 17,89 | 00:00:00 | | 2001-06-13 | 19,25 | 579.400 | 19,40 | 18,60 | 18,89 | 00:00:00 | | 2001-06-14 | 19,25 | 0 | 19,25 | 19,25 | 19,25 | 00:00:00 | | 2001-06-15 | 19,45 | 217.200 | 19,68 | 19,10 | 19,25 | 00:00:00 | | 2001-06-18 | 19,00 | 209.000 | 19,50 | 19,00 | 19,30 | 00:00:00 | | 2001-06-19 | 19,40 | 157.300 | 19,45 | 18,90 | 19,20 | 00:00:00 | | 2001-06-20 | 19,40 | 220.600 | 19,90 | 19,03 | 19,89 | 00:00:00 | | 2001-06-21 | 18,50 | 415.400 | 19,40 | 18,50 | 19,30 | 00:00:00 | | 2001-06-22 | 18,08 | 343.500 | 19,00 | 18,05 | 19,00 | 00:00:00 | | 2001-06-25 | 17,48 | 353.700 | 18,35 | 17,48 | 18,35 | 00:00:00 | | 2001-06-26 | 17,40 | 212.300 | 17,89 | 17,11 | 17,85 | 00:00:00 | | 2001-06-27 | 17,15 | 173.600 | 17,72 | 17,00 | 17,18 | 00:00:00 | | 2001-06-28 | 17,50 | 87.100 | 17,50 | 17,00 | 17,15 | 00:00:00 | | 2001-06-29 | 17,86 | 97.200 | 18,28 | 17,31 | 17,60 | 00:00:00 | | 2001-07-02 | 17,45 | 326.100 | 17,95 | 17,45 | 17,92 | 00:00:00 | | 2001-07-03 | 17,33 | 285.000 | 17,80 | 17,33 | 17,60 | 00:00:00 | | 2001-07-04 | 17,33 | 0 | 17,33 | 17,33 | 17,33 | 00:00:00 | | 2001-07-05 | 17,03 | 510.000 | 17,90 | 16,80 | 17,60 | 00:00:00 | | 2001-07-06 | 17,48 | 296.700 | 17,55 | 16,95 | 17,24 | 00:00:00 | | 2001-07-09 | 17,48 | 0 | 17,48 | 17,48 | 17,48 | 00:00:00 | | 2001-07-10 | 17,01 | 198.500 | 17,38 | 16,70 | 17,38 | 00:00:00 | | 2001-07-11 | 17,29 | 156.300 | 17,29 | 16,50 | 16,70 | 00:00:00 | | 2001-07-12 | 17,42 | 250.400 | 17,43 | 16,99 | 17,10 | 00:00:00 | | 2001-07-13 | 17,40 | 180.000 | 17,40 | 16,92 | 17,30 | 00:00:00 | | 2001-07-16 | 16,89 | 163.700 | 17,20 | 16,70 | 17,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
