|
 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 | | 2017-12-15 | 16,25 | 2.531.700 | 16,58 | 16,13 | 16,29 | 00:00:00 | | 2017-12-18 | 16,27 | 3.704.800 | 16,48 | 16,19 | 16,25 | 00:00:00 | | 2017-12-19 | 16,54 | 3.275.200 | 16,65 | 16,17 | 16,26 | 00:00:00 | | 2017-12-20 | 16,49 | 1.504.900 | 16,85 | 16,36 | 16,60 | 00:00:00 | | 2017-12-21 | 20,20 | 16.687.800 | 23,00 | 16,37 | 16,49 | 00:00:00 | | 2017-12-22 | 19,91 | 24.817.800 | 21,70 | 19,12 | 20,00 | 00:00:00 | | 2017-12-25 | 19,91 | 0 | 19,91 | 19,91 | 19,91 | 00:00:00 | | 2017-12-26 | 21,06 | 11.824.700 | 21,26 | 19,66 | 19,72 | 00:00:00 | | 2017-12-27 | 20,30 | 8.180.600 | 21,70 | 20,21 | 21,20 | 00:00:00 | | 2017-12-28 | 20,00 | 5.520.800 | 20,91 | 19,87 | 20,40 | 00:00:00 | | 2017-12-29 | 20,00 | 0 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2018-01-02 | 20,52 | 3.813.300 | 20,99 | 20,23 | 20,63 | 00:00:00 | | 2018-01-03 | 21,30 | 9.403.700 | 21,60 | 20,86 | 21,05 | 00:00:00 | | 2018-01-04 | 21,80 | 6.597.700 | 22,20 | 21,50 | 21,50 | 00:00:00 | | 2018-01-05 | 20,65 | 8.980.400 | 22,13 | 20,65 | 21,90 | 00:00:00 | | 2018-01-08 | 20,70 | 4.798.500 | 21,17 | 20,50 | 21,06 | 00:00:00 | | 2018-01-09 | 20,23 | 5.101.800 | 21,00 | 20,23 | 20,79 | 00:00:00 | | 2018-01-10 | 20,29 | 3.364.400 | 20,67 | 20,00 | 20,12 | 00:00:00 | | 2018-01-11 | 20,50 | 3.401.000 | 20,58 | 20,28 | 20,40 | 00:00:00 | | 2018-01-12 | 20,25 | 2.737.200 | 20,50 | 20,12 | 20,30 | 00:00:00 | | 2018-01-15 | 20,10 | 1.038.200 | 20,39 | 20,02 | 20,26 | 00:00:00 | | 2018-01-16 | 19,93 | 3.532.000 | 20,33 | 19,77 | 20,13 | 00:00:00 | | 2018-01-17 | 19,90 | 3.562.200 | 20,08 | 19,50 | 20,00 | 00:00:00 | | 2018-01-18 | 19,57 | 2.263.100 | 20,00 | 19,41 | 20,00 | 00:00:00 | | 2018-01-19 | 19,68 | 7.776.300 | 20,80 | 19,63 | 20,38 | 00:00:00 | | 2018-01-22 | 19,59 | 2.164.600 | 19,94 | 19,52 | 19,60 | 00:00:00 | | 2018-01-23 | 19,43 | 2.644.400 | 19,64 | 19,22 | 19,53 | 00:00:00 | | 2018-01-24 | 19,80 | 4.099.300 | 19,93 | 19,41 | 19,45 | 00:00:00 | | 2018-01-25 | 19,80 | 0 | 19,80 | 19,80 | 19,80 | 00:00:00 | | 2018-01-26 | 19,79 | 3.511.200 | 20,20 | 19,62 | 20,03 | 00:00:00 | | 2018-01-29 | 20,05 | 3.476.200 | 20,05 | 19,64 | 19,74 | 00:00:00 | | 2018-01-30 | 20,25 | 3.032.800 | 20,31 | 19,81 | 20,04 | 00:00:00 | | 2018-01-31 | 20,02 | 3.833.200 | 20,44 | 19,92 | 20,35 | 00:00:00 | | 2018-02-01 | 20,40 | 3.817.600 | 20,40 | 20,05 | 20,20 | 00:00:00 | | 2018-02-02 | 21,30 | 11.919.500 | 22,29 | 20,12 | 20,35 | 00:00:00 | | 2018-02-05 | 20,92 | 5.866.600 | 21,80 | 20,77 | 21,50 | 00:00:00 | | 2018-02-06 | 22,00 | 9.703.700 | 22,00 | 20,20 | 20,56 | 00:00:00 | | 2018-02-07 | 21,69 | 4.514.700 | 22,27 | 21,45 | 22,00 | 00:00:00 | | 2018-02-08 | 21,60 | 5.273.600 | 22,47 | 21,56 | 21,80 | 00:00:00 | | 2018-02-09 | 21,44 | 2.748.300 | 21,84 | 20,92 | 21,75 | 00:00:00 | | 2018-02-14 | 21,75 | 2.583.300 | 22,08 | 21,44 | 21,75 | 00:00:00 | | 2018-02-15 | 21,89 | 2.726.400 | 22,08 | 21,64 | 21,85 | 00:00:00 | | 2018-02-16 | 22,13 | 4.086.200 | 22,13 | 21,65 | 22,04 | 00:00:00 | | 2018-02-19 | 22,60 | 2.103.700 | 22,60 | 22,00 | 22,15 | 00:00:00 | | 2018-02-20 | 22,47 | 1.805.600 | 22,58 | 22,16 | 22,58 | 00:00:00 | | 2018-02-21 | 22,37 | 3.452.200 | 22,85 | 22,26 | 22,33 | 00:00:00 | | 2018-02-22 | 22,39 | 2.867.000 | 22,69 | 22,22 | 22,56 | 00:00:00 | | 2018-02-23 | 22,60 | 2.672.100 | 22,60 | 22,21 | 22,50 | 00:00:00 | | 2018-02-26 | 22,62 | 3.492.500 | 23,40 | 22,40 | 23,20 | 00:00:00 | | 2018-02-27 | 22,84 | 4.057.400 | 22,88 | 22,51 | 22,62 | 00:00:00 | | 2018-02-28 | 21,76 | 7.967.200 | 22,69 | 21,38 | 22,69 | 00:00:00 | | 2018-03-01 | 21,60 | 1.932.200 | 22,13 | 21,51 | 21,90 | 00:00:00 | | 2018-03-02 | 21,50 | 1.946.500 | 21,89 | 21,16 | 21,64 | 00:00:00 | | 2018-03-05 | 21,62 | 1.452.000 | 21,67 | 21,29 | 21,61 | 00:00:00 | | 2018-03-06 | 21,03 | 1.902.800 | 21,88 | 21,03 | 21,70 | 00:00:00 | | 2018-03-07 | 21,43 | 2.397.400 | 21,43 | 20,72 | 21,07 | 00:00:00 | | 2018-03-08 | 20,75 | 7.167.500 | 21,20 | 20,00 | 21,20 | 00:00:00 | | 2018-03-09 | 22,20 | 4.181.600 | 22,24 | 20,81 | 21,05 | 00:00:00 | | 2018-03-12 | 21,97 | 2.577.600 | 22,55 | 21,80 | 22,50 | 00:00:00 | | 2018-03-13 | 21,72 | 3.717.600 | 22,34 | 21,00 | 22,16 | 00:00:00 | | 2018-03-14 | 21,12 | 2.099.900 | 21,86 | 21,08 | 21,70 | 00:00:00 | | 2018-03-15 | 20,82 | 3.113.200 | 21,25 | 20,67 | 21,14 | 00:00:00 | | 2018-03-16 | 20,78 | 3.103.000 | 20,96 | 20,67 | 20,96 | 00:00:00 | | 2018-03-19 | 20,59 | 1.773.400 | 20,90 | 20,40 | 20,40 | 00:00:00 | | 2018-03-20 | 20,44 | 2.497.400 | 20,90 | 20,24 | 20,90 | 00:00:00 | | 2018-03-21 | 21,50 | 3.853.000 | 21,64 | 21,14 | 21,58 | 00:00:00 | | 2018-03-22 | 21,25 | 2.505.100 | 21,59 | 21,11 | 21,30 | 00:00:00 | | 2018-03-23 | 21,21 | 1.540.300 | 21,30 | 20,84 | 21,18 | 00:00:00 | | 2018-03-26 | 21,40 | 1.317.100 | 21,51 | 21,04 | 21,51 | 00:00:00 | | 2018-03-27 | 21,46 | 1.890.600 | 21,82 | 21,16 | 21,30 | 00:00:00 | | 2018-03-28 | 21,40 | 1.558.200 | 21,41 | 21,04 | 21,12 | 00:00:00 | | 2018-03-29 | 21,55 | 2.710.400 | 21,70 | 21,25 | 21,44 | 00:00:00 | | 2018-04-02 | 21,30 | 1.374.700 | 21,70 | 21,13 | 21,70 | 00:00:00 | | 2018-04-03 | 21,60 | 1.555.600 | 21,69 | 21,20 | 21,20 | 00:00:00 | | 2018-04-04 | 21,28 | 1.780.100 | 21,67 | 20,95 | 21,67 | 00:00:00 | | 2018-04-05 | 21,77 | 1.831.400 | 21,86 | 21,21 | 21,60 | 00:00:00 | | 2018-04-06 | 21,65 | 2.702.800 | 21,89 | 21,35 | 21,77 | 00:00:00 | | 2018-04-09 | 20,99 | 1.783.800 | 21,69 | 20,91 | 21,69 | 00:00:00 | | 2018-04-10 | 22,40 | 3.922.000 | 22,40 | 20,94 | 21,30 | 00:00:00 | | 2018-04-11 | 23,29 | 6.446.600 | 23,93 | 22,80 | 22,97 | 00:00:00 | | 2018-04-12 | 23,02 | 3.619.100 | 23,76 | 22,81 | 23,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
