|
 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 | | 2018-04-12 | 23,02 | 3.619.100 | 23,76 | 22,81 | 23,40 | 00:00:00 | | 2018-04-13 | 23,07 | 2.420.900 | 23,63 | 22,72 | 23,30 | 00:00:00 | | 2018-04-16 | 22,70 | 2.362.100 | 23,39 | 22,61 | 23,33 | 00:00:00 | | 2018-04-17 | 23,00 | 1.798.900 | 23,17 | 22,52 | 22,69 | 00:00:00 | | 2018-04-18 | 22,80 | 3.059.700 | 23,33 | 22,64 | 23,19 | 00:00:00 | | 2018-04-19 | 22,77 | 2.419.400 | 22,90 | 22,43 | 22,70 | 00:00:00 | | 2018-04-20 | 23,50 | 4.538.100 | 24,40 | 23,32 | 23,32 | 00:00:00 | | 2018-04-23 | 23,70 | 1.671.000 | 23,95 | 23,31 | 23,47 | 00:00:00 | | 2018-04-24 | 23,46 | 1.919.800 | 24,00 | 23,00 | 23,95 | 00:00:00 | | 2018-04-25 | 23,10 | 2.884.100 | 23,47 | 22,88 | 23,19 | 00:00:00 | | 2018-04-26 | 23,18 | 1.455.800 | 23,30 | 22,87 | 23,15 | 00:00:00 | | 2018-04-27 | 22,58 | 6.576.300 | 23,09 | 21,90 | 22,85 | 00:00:00 | | 2018-04-30 | 22,14 | 2.711.300 | 22,69 | 21,74 | 22,61 | 00:00:00 | | 2018-05-21 | 22,62 | 2.964.700 | 23,63 | 22,55 | 23,06 | 00:00:00 | | 2018-05-22 | 22,62 | 2.417.300 | 22,80 | 22,16 | 22,80 | 00:00:00 | | 2018-05-23 | 22,95 | 2.547.500 | 23,51 | 22,68 | 22,68 | 00:00:00 | | 2018-05-24 | 23,20 | 2.388.700 | 23,28 | 22,53 | 22,94 | 00:00:00 | | 2018-05-25 | 23,40 | 2.230.000 | 23,40 | 22,99 | 23,20 | 00:00:00 | | 2018-05-28 | 22,35 | 2.528.700 | 23,07 | 22,10 | 22,95 | 00:00:00 | | 2018-05-29 | 22,07 | 4.338.300 | 23,06 | 22,02 | 22,40 | 00:00:00 | | 2018-05-30 | 22,49 | 5.802.100 | 22,50 | 21,43 | 21,93 | 00:00:00 | | 2018-06-01 | 22,79 | 2.180.700 | 22,89 | 22,16 | 22,67 | 00:00:00 | | 2018-06-04 | 22,46 | 2.685.000 | 22,89 | 22,43 | 22,77 | 00:00:00 | | 2018-06-05 | 22,05 | 2.957.200 | 22,69 | 22,02 | 22,30 | 00:00:00 | | 2018-06-06 | 23,20 | 3.682.200 | 23,25 | 21,81 | 21,90 | 00:00:00 | | 2018-06-07 | 23,65 | 6.912.900 | 23,90 | 22,79 | 23,03 | 00:00:00 | | 2018-06-08 | 22,63 | 3.305.000 | 23,56 | 22,39 | 23,56 | 00:00:00 | | 2018-06-11 | 23,35 | 2.660.500 | 23,36 | 22,63 | 22,64 | 00:00:00 | | 2018-06-12 | 24,78 | 4.079.300 | 24,80 | 22,88 | 23,20 | 00:00:00 | | 2018-06-13 | 24,78 | 4.091.900 | 25,23 | 24,10 | 25,10 | 00:00:00 | | 2018-06-14 | 24,80 | 3.997.000 | 25,10 | 24,11 | 24,71 | 00:00:00 | | 2018-06-15 | 24,06 | 4.907.700 | 24,84 | 23,75 | 24,60 | 00:00:00 | | 2018-06-18 | 24,35 | 3.048.900 | 24,46 | 23,76 | 24,20 | 00:00:00 | | 2018-06-19 | 23,85 | 5.283.600 | 24,63 | 23,82 | 24,41 | 00:00:00 | | 2018-06-20 | 24,43 | 2.895.900 | 24,48 | 23,45 | 24,02 | 00:00:00 | | 2018-06-21 | 24,12 | 2.383.200 | 24,69 | 23,80 | 24,22 | 00:00:00 | | 2018-06-22 | 24,30 | 2.466.700 | 24,38 | 23,50 | 24,38 | 00:00:00 | | 2018-06-25 | 23,99 | 2.739.800 | 24,60 | 23,71 | 24,00 | 00:00:00 | | 2018-06-26 | 23,91 | 1.881.800 | 24,05 | 23,64 | 23,81 | 00:00:00 | | 2018-06-27 | 23,80 | 2.553.400 | 24,24 | 23,38 | 23,91 | 00:00:00 | | 2018-06-28 | 24,64 | 4.241.400 | 24,67 | 23,63 | 24,15 | 00:00:00 | | 2018-06-29 | 24,26 | 4.353.100 | 24,66 | 23,93 | 24,50 | 00:00:00 | | 2018-07-02 | 24,72 | 4.600.500 | 24,72 | 23,65 | 24,00 | 00:00:00 | | 2018-07-03 | 25,98 | 4.907.500 | 26,67 | 24,60 | 24,60 | 00:00:00 | | 2018-07-04 | 26,95 | 4.258.300 | 28,00 | 26,11 | 26,61 | 00:00:00 | | 2018-07-05 | 23,10 | 22.513.400 | 25,49 | 22,53 | 25,00 | 00:00:00 | | 2018-07-06 | 22,67 | 11.169.600 | 23,40 | 21,58 | 23,35 | 00:00:00 | | 2018-07-09 | 22,67 | 0 | 22,67 | 22,67 | 22,67 | 00:00:00 | | 2018-07-10 | 22,56 | 6.239.700 | 23,19 | 22,31 | 22,83 | 00:00:00 | | 2018-07-11 | 21,58 | 8.656.300 | 22,14 | 21,31 | 21,83 | 00:00:00 | | 2018-07-12 | 21,66 | 8.360.200 | 22,03 | 21,35 | 21,68 | 00:00:00 | | 2018-07-13 | 20,66 | 11.183.100 | 21,99 | 20,30 | 21,86 | 00:00:00 | | 2018-07-16 | 21,00 | 6.793.500 | 21,69 | 21,00 | 21,22 | 00:00:00 | | 2018-07-17 | 21,57 | 8.194.200 | 21,68 | 21,07 | 21,20 | 00:00:00 | | 2018-07-18 | 21,30 | 3.443.400 | 22,15 | 21,30 | 21,90 | 00:00:00 | | 2018-07-19 | 21,03 | 4.117.200 | 21,35 | 20,80 | 21,10 | 00:00:00 | | 2018-07-20 | 20,65 | 5.203.700 | 21,36 | 20,40 | 21,32 | 00:00:00 | | 2018-07-23 | 20,30 | 3.482.900 | 20,94 | 20,30 | 20,65 | 00:00:00 | | 2018-07-24 | 20,10 | 4.612.200 | 20,55 | 20,05 | 20,41 | 00:00:00 | | 2018-07-25 | 19,91 | 4.106.500 | 20,34 | 19,70 | 20,01 | 00:00:00 | | 2018-07-26 | 19,65 | 2.950.500 | 20,08 | 19,60 | 19,88 | 00:00:00 | | 2018-07-27 | 19,44 | 2.515.400 | 19,75 | 19,44 | 19,63 | 00:00:00 | | 2018-07-30 | 19,18 | 3.494.000 | 19,62 | 19,00 | 19,55 | 00:00:00 | | 2018-07-31 | 19,25 | 6.392.300 | 19,94 | 18,55 | 18,80 | 00:00:00 | | 2018-08-01 | 19,25 | 4.609.300 | 19,68 | 19,13 | 19,13 | 00:00:00 | | 2018-08-02 | 18,81 | 3.256.200 | 19,32 | 18,81 | 19,20 | 00:00:00 | | 2018-08-03 | 18,72 | 1.319.800 | 19,00 | 18,63 | 18,86 | 00:00:00 | | 2018-08-06 | 18,63 | 3.499.900 | 18,98 | 18,57 | 18,83 | 00:00:00 | | 2018-08-07 | 18,92 | 4.377.600 | 19,13 | 18,40 | 18,65 | 00:00:00 | | 2018-08-08 | 18,27 | 3.905.600 | 19,12 | 18,24 | 18,92 | 00:00:00 | | 2018-08-09 | 18,46 | 3.727.600 | 18,46 | 17,90 | 18,30 | 00:00:00 | | 2018-08-10 | 18,37 | 3.257.400 | 18,69 | 18,16 | 18,30 | 00:00:00 | | 2018-08-13 | 18,25 | 2.888.800 | 18,52 | 17,99 | 18,25 | 00:00:00 | | 2018-08-14 | 18,47 | 3.049.300 | 18,71 | 18,12 | 18,38 | 00:00:00 | | 2018-08-15 | 18,30 | 3.856.900 | 18,82 | 18,16 | 18,41 | 00:00:00 | | 2018-08-16 | 19,00 | 3.448.500 | 19,20 | 18,52 | 18,55 | 00:00:00 | | 2018-08-17 | 19,42 | 4.093.900 | 19,42 | 18,78 | 19,05 | 00:00:00 | | 2018-08-20 | 19,55 | 3.648.800 | 19,98 | 19,16 | 19,45 | 00:00:00 | | 2018-08-21 | 19,61 | 863.600 | 19,80 | 19,48 | 19,55 | 00:00:00 | | 2018-08-22 | 19,90 | 2.664.900 | 20,09 | 19,31 | 19,50 | 00:00:00 | | 2018-08-23 | 19,53 | 3.536.400 | 20,00 | 19,22 | 19,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
