|
 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 | | 2017-08-25 | 17,05 | 1.073.000 | 17,37 | 17,05 | 17,34 | 00:00:00 | | 2017-08-28 | 17,05 | 1.303.600 | 17,25 | 16,81 | 17,18 | 00:00:00 | | 2017-08-29 | 17,75 | 2.827.300 | 17,75 | 16,90 | 17,05 | 00:00:00 | | 2017-08-30 | 17,85 | 2.501.900 | 18,00 | 17,62 | 17,78 | 00:00:00 | | 2017-08-31 | 17,93 | 1.641.700 | 17,98 | 17,76 | 17,85 | 00:00:00 | | 2017-09-01 | 17,90 | 2.172.600 | 18,10 | 17,82 | 17,92 | 00:00:00 | | 2017-09-04 | 17,67 | 1.087.700 | 17,95 | 17,57 | 17,90 | 00:00:00 | | 2017-09-05 | 17,69 | 3.609.300 | 18,03 | 17,64 | 17,77 | 00:00:00 | | 2017-09-06 | 18,25 | 9.463.000 | 18,40 | 18,17 | 18,30 | 00:00:00 | | 2017-09-07 | 18,25 | 0 | 18,25 | 18,25 | 18,25 | 00:00:00 | | 2017-09-08 | 18,32 | 1.657.400 | 18,44 | 18,04 | 18,30 | 00:00:00 | | 2017-09-11 | 18,29 | 1.826.800 | 18,49 | 18,24 | 18,40 | 00:00:00 | | 2017-09-12 | 18,50 | 1.631.000 | 18,50 | 18,16 | 18,28 | 00:00:00 | | 2017-09-13 | 18,69 | 2.021.900 | 18,84 | 18,43 | 18,50 | 00:00:00 | | 2017-09-14 | 18,49 | 2.815.900 | 18,87 | 18,37 | 18,63 | 00:00:00 | | 2017-09-15 | 18,60 | 4.471.700 | 18,69 | 18,45 | 18,56 | 00:00:00 | | 2017-09-18 | 18,56 | 1.979.600 | 18,86 | 18,45 | 18,81 | 00:00:00 | | 2017-09-19 | 18,54 | 2.660.600 | 18,69 | 18,47 | 18,53 | 00:00:00 | | 2017-09-20 | 18,16 | 2.462.800 | 18,61 | 17,97 | 18,50 | 00:00:00 | | 2017-09-21 | 18,15 | 1.659.000 | 18,35 | 17,94 | 18,31 | 00:00:00 | | 2017-09-22 | 18,04 | 1.110.000 | 18,20 | 17,98 | 18,06 | 00:00:00 | | 2017-09-25 | 18,00 | 1.814.500 | 18,08 | 17,76 | 17,95 | 00:00:00 | | 2017-09-26 | 18,01 | 2.227.700 | 18,15 | 17,91 | 18,00 | 00:00:00 | | 2017-09-27 | 18,45 | 7.198.900 | 18,54 | 18,25 | 18,50 | 00:00:00 | | 2017-09-28 | 18,02 | 2.337.800 | 18,48 | 18,02 | 18,45 | 00:00:00 | | 2017-09-29 | 17,89 | 2.555.600 | 18,22 | 17,64 | 18,18 | 00:00:00 | | 2017-10-02 | 18,06 | 1.707.400 | 18,14 | 17,77 | 18,00 | 00:00:00 | | 2017-10-03 | 18,11 | 3.194.300 | 18,15 | 17,93 | 18,00 | 00:00:00 | | 2017-10-04 | 17,94 | 1.429.000 | 18,09 | 17,88 | 18,09 | 00:00:00 | | 2017-10-05 | 17,77 | 2.385.100 | 18,16 | 17,77 | 17,97 | 00:00:00 | | 2017-10-06 | 17,89 | 2.389.200 | 18,21 | 17,40 | 17,73 | 00:00:00 | | 2017-10-09 | 17,89 | 1.099.100 | 18,10 | 17,83 | 18,05 | 00:00:00 | | 2017-10-10 | 18,00 | 4.171.100 | 18,05 | 16,74 | 17,91 | 00:00:00 | | 2017-10-11 | 17,80 | 3.120.900 | 18,08 | 17,61 | 17,95 | 00:00:00 | | 2017-10-12 | 17,80 | 0 | 17,80 | 17,80 | 17,80 | 00:00:00 | | 2017-10-13 | 17,42 | 2.135.300 | 17,98 | 17,34 | 17,85 | 00:00:00 | | 2017-10-16 | 16,99 | 2.673.800 | 17,60 | 16,96 | 17,55 | 00:00:00 | | 2017-10-17 | 16,07 | 11.247.000 | 16,70 | 15,83 | 16,65 | 00:00:00 | | 2017-10-18 | 16,22 | 3.666.600 | 16,43 | 15,91 | 16,15 | 00:00:00 | | 2017-10-19 | 16,13 | 2.580.500 | 16,28 | 16,05 | 16,15 | 00:00:00 | | 2017-10-20 | 16,30 | 2.336.300 | 16,49 | 16,10 | 16,10 | 00:00:00 | | 2017-10-23 | 16,19 | 3.299.700 | 16,50 | 16,00 | 16,50 | 00:00:00 | | 2017-10-24 | 16,40 | 3.377.900 | 16,42 | 16,14 | 16,14 | 00:00:00 | | 2017-10-25 | 16,07 | 4.725.100 | 16,53 | 15,77 | 16,44 | 00:00:00 | | 2017-10-26 | 16,29 | 5.708.100 | 16,48 | 16,08 | 16,23 | 00:00:00 | | 2017-10-27 | 15,61 | 8.813.200 | 16,00 | 15,58 | 15,68 | 00:00:00 | | 2017-10-30 | 15,45 | 5.607.900 | 15,61 | 15,05 | 15,61 | 00:00:00 | | 2017-10-31 | 15,67 | 6.542.000 | 15,78 | 15,07 | 15,40 | 00:00:00 | | 2017-11-01 | 15,49 | 4.682.100 | 16,00 | 15,48 | 15,78 | 00:00:00 | | 2017-11-02 | 15,49 | 0 | 15,49 | 15,49 | 15,49 | 00:00:00 | | 2017-11-03 | 16,39 | 7.725.200 | 16,58 | 15,50 | 15,58 | 00:00:00 | | 2017-11-06 | 16,26 | 2.761.900 | 16,41 | 16,01 | 16,39 | 00:00:00 | | 2017-11-07 | 16,34 | 4.685.500 | 16,47 | 16,02 | 16,15 | 00:00:00 | | 2017-11-08 | 16,18 | 3.012.200 | 16,43 | 16,01 | 16,30 | 00:00:00 | | 2017-11-09 | 15,81 | 2.086.600 | 16,32 | 15,81 | 16,20 | 00:00:00 | | 2017-11-10 | 15,67 | 1.406.400 | 15,94 | 15,56 | 15,91 | 00:00:00 | | 2017-11-13 | 15,55 | 1.502.200 | 15,80 | 15,51 | 15,69 | 00:00:00 | | 2017-11-14 | 15,34 | 1.991.800 | 15,79 | 15,27 | 15,59 | 00:00:00 | | 2017-11-15 | 15,34 | 0 | 15,34 | 15,34 | 15,34 | 00:00:00 | | 2017-11-16 | 15,35 | 2.373.700 | 15,53 | 15,25 | 15,35 | 00:00:00 | | 2017-11-17 | 15,34 | 1.688.800 | 15,57 | 15,31 | 15,38 | 00:00:00 | | 2017-11-20 | 15,34 | 0 | 15,34 | 15,34 | 15,34 | 00:00:00 | | 2017-11-21 | 15,66 | 3.176.100 | 15,79 | 15,40 | 15,48 | 00:00:00 | | 2017-11-22 | 15,60 | 2.213.900 | 15,83 | 15,57 | 15,70 | 00:00:00 | | 2017-11-23 | 15,60 | 687.600 | 15,70 | 15,35 | 15,55 | 00:00:00 | | 2017-11-24 | 15,33 | 1.017.200 | 15,71 | 15,33 | 15,61 | 00:00:00 | | 2017-11-27 | 15,50 | 1.818.900 | 15,50 | 15,17 | 15,36 | 00:00:00 | | 2017-11-28 | 15,35 | 2.639.400 | 15,69 | 15,35 | 15,51 | 00:00:00 | | 2017-11-29 | 15,55 | 2.068.300 | 15,68 | 15,37 | 15,40 | 00:00:00 | | 2017-11-30 | 15,65 | 3.613.600 | 15,74 | 15,40 | 15,56 | 00:00:00 | | 2017-12-01 | 15,50 | 1.345.500 | 15,69 | 15,40 | 15,62 | 00:00:00 | | 2017-12-04 | 15,43 | 2.972.400 | 15,82 | 15,43 | 15,60 | 00:00:00 | | 2017-12-05 | 15,53 | 1.312.900 | 15,66 | 15,32 | 15,40 | 00:00:00 | | 2017-12-06 | 15,90 | 2.073.900 | 16,01 | 15,41 | 15,50 | 00:00:00 | | 2017-12-07 | 16,14 | 2.784.100 | 16,27 | 15,60 | 15,76 | 00:00:00 | | 2017-12-08 | 16,42 | 2.131.700 | 16,48 | 15,96 | 16,20 | 00:00:00 | | 2017-12-11 | 16,70 | 1.990.900 | 16,73 | 16,15 | 16,42 | 00:00:00 | | 2017-12-12 | 16,62 | 2.346.400 | 16,74 | 16,38 | 16,72 | 00:00:00 | | 2017-12-13 | 16,30 | 4.444.700 | 16,99 | 16,27 | 16,70 | 00:00:00 | | 2017-12-14 | 16,39 | 2.363.300 | 16,46 | 16,06 | 16,30 | 00:00:00 | | 2017-12-15 | 16,25 | 2.531.700 | 16,58 | 16,13 | 16,29 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
