|
 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 | | 2018-08-23 | 19,53 | 3.536.400 | 20,00 | 19,22 | 19,90 | 00:00:00 | | 2018-08-24 | 19,60 | 1.752.200 | 19,85 | 19,43 | 19,60 | 00:00:00 | | 2018-08-27 | 19,95 | 1.852.600 | 20,05 | 19,59 | 19,70 | 00:00:00 | | 2018-08-28 | 20,03 | 1.603.200 | 20,20 | 19,77 | 20,05 | 00:00:00 | | 2018-08-29 | 19,90 | 1.758.000 | 20,02 | 19,76 | 20,00 | 00:00:00 | | 2018-08-30 | 19,60 | 1.991.100 | 19,97 | 19,60 | 19,75 | 00:00:00 | | 2018-08-31 | 19,60 | 2.353.100 | 19,69 | 19,36 | 19,40 | 00:00:00 | | 2018-09-03 | 19,39 | 994.100 | 19,61 | 19,24 | 19,59 | 00:00:00 | | 2018-09-04 | 19,83 | 1.836.300 | 19,96 | 19,30 | 19,39 | 00:00:00 | | 2018-09-05 | 19,63 | 1.453.600 | 19,86 | 19,49 | 19,71 | 00:00:00 | | 2018-09-06 | 19,71 | 2.010.600 | 19,92 | 19,53 | 19,80 | 00:00:00 | | 2018-09-10 | 19,93 | 3.487.200 | 20,15 | 19,59 | 19,72 | 00:00:00 | | 2018-09-11 | 20,05 | 4.153.600 | 20,40 | 19,78 | 19,79 | 00:00:00 | | 2018-09-12 | 19,39 | 3.196.500 | 20,20 | 19,36 | 20,00 | 00:00:00 | | 2018-09-13 | 19,18 | 3.194.600 | 19,47 | 18,88 | 19,47 | 00:00:00 | | 2018-09-14 | 19,15 | 1.081.700 | 19,46 | 19,09 | 19,12 | 00:00:00 | | 2018-09-17 | 19,23 | 1.094.300 | 19,50 | 18,96 | 19,08 | 00:00:00 | | 2018-09-18 | 19,64 | 1.339.600 | 19,68 | 19,11 | 19,33 | 00:00:00 | | 2018-09-19 | 19,57 | 1.223.400 | 19,69 | 19,39 | 19,62 | 00:00:00 | | 2018-09-20 | 19,10 | 1.235.000 | 19,74 | 19,03 | 19,73 | 00:00:00 | | 2018-09-21 | 19,10 | 2.922.100 | 19,52 | 19,05 | 19,16 | 00:00:00 | | 2018-09-24 | 19,02 | 1.448.700 | 19,39 | 19,02 | 19,06 | 00:00:00 | | 2018-09-25 | 19,24 | 1.705.800 | 19,44 | 18,91 | 18,96 | 00:00:00 | | 2018-09-26 | 19,55 | 3.421.100 | 20,11 | 19,51 | 19,80 | 00:00:00 | | 2018-09-27 | 19,89 | 2.066.300 | 20,03 | 19,68 | 19,71 | 00:00:00 | | 2018-09-28 | 19,83 | 1.837.100 | 20,05 | 19,67 | 19,90 | 00:00:00 | | 2018-10-01 | 19,23 | 1.740.000 | 20,05 | 19,15 | 19,95 | 00:00:00 | | 2018-10-02 | 19,87 | 3.181.000 | 19,87 | 19,33 | 19,60 | 00:00:00 | | 2018-10-04 | 19,87 | 2.784.900 | 20,39 | 19,60 | 20,35 | 00:00:00 | | 2018-10-05 | 19,18 | 2.141.600 | 20,00 | 19,15 | 19,96 | 00:00:00 | | 2018-10-09 | 18,70 | 3.439.000 | 19,23 | 18,62 | 19,20 | 00:00:00 | | 2018-10-10 | 18,96 | 1.762.300 | 18,96 | 18,53 | 18,70 | 00:00:00 | | 2018-10-11 | 18,45 | 3.256.400 | 19,14 | 18,40 | 19,10 | 00:00:00 | | 2018-10-15 | 18,21 | 2.028.600 | 18,57 | 18,17 | 18,45 | 00:00:00 | | 2018-10-16 | 18,89 | 1.806.400 | 18,93 | 18,20 | 18,40 | 00:00:00 | | 2018-10-17 | 18,86 | 2.796.600 | 19,09 | 18,55 | 18,86 | 00:00:00 | | 2018-10-18 | 18,83 | 3.188.300 | 19,00 | 18,41 | 18,92 | 00:00:00 | | 2018-10-19 | 18,76 | 4.271.600 | 18,91 | 18,20 | 18,79 | 00:00:00 | | 2018-10-22 | 18,41 | 2.414.100 | 18,90 | 18,36 | 18,85 | 00:00:00 | | 2018-10-23 | 18,51 | 2.881.900 | 18,65 | 18,23 | 18,36 | 00:00:00 | | 2018-10-24 | 17,98 | 2.589.800 | 18,59 | 17,98 | 18,50 | 00:00:00 | | 2018-10-25 | 18,69 | 5.586.500 | 18,99 | 17,95 | 18,08 | 00:00:00 | | 2018-10-26 | 19,64 | 5.901.100 | 19,78 | 18,51 | 18,51 | 00:00:00 | | 2018-10-29 | 19,38 | 4.732.400 | 19,88 | 19,28 | 19,59 | 00:00:00 | | 2018-10-30 | 20,31 | 6.555.200 | 20,75 | 19,12 | 19,25 | 00:00:00 | | 2018-10-31 | 20,93 | 4.421.300 | 21,20 | 20,50 | 20,50 | 00:00:00 | | 2018-11-01 | 21,40 | 1.676.600 | 21,50 | 20,94 | 21,14 | 00:00:00 | | 2018-11-05 | 21,79 | 4.322.200 | 22,02 | 21,42 | 21,50 | 00:00:00 | | 2018-11-06 | 21,78 | 2.346.100 | 22,00 | 21,61 | 21,79 | 00:00:00 | | 2018-11-07 | 21,60 | 2.735.300 | 21,96 | 21,38 | 21,95 | 00:00:00 | | 2018-11-08 | 20,55 | 3.604.600 | 21,84 | 20,50 | 21,60 | 00:00:00 | | 2018-11-09 | 20,38 | 2.549.500 | 20,86 | 20,01 | 20,66 | 00:00:00 | | 2018-11-12 | 20,38 | 1.720.100 | 20,56 | 20,03 | 20,28 | 00:00:00 | | 2018-11-13 | 20,40 | 2.775.700 | 20,89 | 19,78 | 20,38 | 00:00:00 | | 2018-11-14 | 20,57 | 3.502.900 | 20,78 | 20,21 | 20,40 | 00:00:00 | | 2018-11-16 | 20,61 | 3.242.600 | 20,64 | 19,93 | 20,64 | 00:00:00 | | 2018-11-19 | 20,20 | 1.291.200 | 20,60 | 20,03 | 20,60 | 00:00:00 | | 2018-11-21 | 20,83 | 3.487.800 | 21,00 | 20,00 | 20,09 | 00:00:00 | | 2018-11-22 | 21,21 | 2.221.300 | 21,80 | 20,90 | 20,93 | 00:00:00 | | 2018-11-23 | 20,87 | 3.143.400 | 21,69 | 20,62 | 21,20 | 00:00:00 | | 2018-11-26 | 21,24 | 2.300.800 | 21,43 | 20,91 | 21,02 | 00:00:00 | | 2018-11-27 | 21,48 | 3.727.600 | 21,69 | 21,02 | 21,35 | 00:00:00 | | 2018-11-28 | 21,74 | 3.785.700 | 21,80 | 20,93 | 21,46 | 00:00:00 | | 2018-11-29 | 21,75 | 3.345.800 | 22,40 | 21,58 | 21,58 | 00:00:00 | | 2018-11-30 | 21,80 | 3.835.700 | 22,10 | 21,60 | 21,74 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
