|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 16,89 | 163.700 | 17,20 | 16,70 | 17,20 | 00:00:00 | | 2001-07-17 | 17,65 | 153.700 | 17,70 | 16,90 | 17,00 | 00:00:00 | | 2001-07-18 | 17,40 | 98.200 | 18,00 | 17,37 | 18,00 | 00:00:00 | | 2001-07-19 | 17,60 | 104.100 | 17,88 | 17,40 | 17,41 | 00:00:00 | | 2001-07-20 | 17,50 | 87.800 | 17,70 | 17,50 | 17,60 | 00:00:00 | | 2001-07-23 | 17,85 | 270.600 | 18,00 | 17,50 | 17,84 | 00:00:00 | | 2001-07-24 | 17,60 | 169.300 | 17,85 | 17,60 | 17,80 | 00:00:00 | | 2001-07-25 | 17,50 | 125.400 | 17,75 | 17,40 | 17,70 | 00:00:00 | | 2001-07-26 | 17,50 | 264.800 | 17,69 | 17,40 | 17,69 | 00:00:00 | | 2001-07-27 | 17,60 | 40.400 | 17,69 | 17,35 | 17,69 | 00:00:00 | | 2001-07-30 | 17,25 | 136.200 | 17,80 | 17,25 | 17,80 | 00:00:00 | | 2001-07-31 | 17,54 | 83.800 | 17,69 | 17,35 | 17,65 | 00:00:00 | | 2001-08-01 | 17,21 | 265.200 | 17,69 | 17,12 | 17,64 | 00:00:00 | | 2001-08-02 | 17,58 | 59.400 | 17,60 | 17,22 | 17,44 | 00:00:00 | | 2001-08-03 | 17,59 | 28.000 | 17,65 | 17,00 | 17,65 | 00:00:00 | | 2001-08-06 | 17,70 | 28.400 | 17,80 | 17,60 | 17,65 | 00:00:00 | | 2001-08-07 | 17,60 | 83.100 | 17,80 | 17,41 | 17,70 | 00:00:00 | | 2001-08-08 | 17,80 | 135.200 | 18,00 | 17,50 | 17,96 | 00:00:00 | | 2001-08-09 | 17,70 | 90.200 | 17,80 | 17,55 | 17,70 | 00:00:00 | | 2001-08-10 | 17,90 | 149.200 | 17,95 | 17,61 | 17,85 | 00:00:00 | | 2001-08-13 | 18,00 | 128.000 | 18,19 | 17,80 | 17,95 | 00:00:00 | | 2001-08-14 | 17,07 | 318.400 | 18,00 | 16,97 | 17,51 | 00:00:00 | | 2001-08-15 | 15,60 | 1.076.500 | 17,10 | 15,50 | 16,19 | 00:00:00 | | 2001-08-16 | 15,85 | 368.100 | 16,00 | 15,10 | 15,35 | 00:00:00 | | 2001-08-17 | 15,10 | 305.800 | 15,99 | 14,90 | 15,20 | 00:00:00 | | 2001-08-20 | 15,05 | 118.600 | 15,30 | 14,80 | 15,00 | 00:00:00 | | 2001-08-21 | 14,81 | 151.900 | 15,19 | 14,80 | 15,00 | 00:00:00 | | 2001-08-22 | 14,88 | 106.500 | 15,19 | 14,79 | 15,05 | 00:00:00 | | 2001-08-23 | 14,49 | 162.800 | 14,85 | 14,15 | 14,85 | 00:00:00 | | 2001-08-24 | 14,86 | 189.100 | 14,90 | 14,40 | 14,49 | 00:00:00 | | 2001-08-27 | 14,81 | 167.400 | 14,95 | 14,60 | 14,95 | 00:00:00 | | 2001-08-28 | 14,85 | 187.700 | 14,99 | 14,70 | 14,81 | 00:00:00 | | 2001-08-29 | 14,41 | 169.500 | 14,91 | 14,40 | 14,60 | 00:00:00 | | 2001-08-30 | 13,80 | 169.300 | 14,70 | 13,40 | 14,70 | 00:00:00 | | 2001-08-31 | 13,56 | 355.300 | 14,35 | 13,40 | 13,90 | 00:00:00 | | 2001-09-03 | 14,00 | 182.500 | 14,00 | 13,20 | 13,70 | 00:00:00 | | 2001-09-04 | 13,63 | 132.100 | 13,99 | 13,63 | 13,99 | 00:00:00 | | 2001-09-05 | 13,49 | 300.500 | 13,71 | 13,40 | 13,60 | 00:00:00 | | 2001-09-06 | 13,90 | 54.100 | 14,35 | 13,40 | 13,40 | 00:00:00 | | 2001-09-07 | 13,90 | 0 | 13,90 | 13,90 | 13,90 | 00:00:00 | | 2001-09-10 | 12,55 | 162.000 | 13,51 | 12,52 | 13,51 | 00:00:00 | | 2001-09-11 | 11,20 | 20.200 | 12,60 | 11,20 | 11,20 | 00:00:00 | | 2001-09-12 | 10,77 | 365.200 | 11,30 | 10,19 | 10,19 | 00:00:00 | | 2001-09-13 | 9,00 | 273.500 | 10,70 | 9,00 | 10,70 | 00:00:00 | | 2001-09-14 | 9,20 | 232.500 | 9,30 | 8,20 | 8,60 | 00:00:00 | | 2001-09-17 | 8,82 | 608.600 | 9,31 | 7,55 | 9,11 | 00:00:00 | | 2001-09-18 | 8,99 | 253.600 | 9,05 | 8,51 | 8,82 | 00:00:00 | | 2001-09-19 | 9,00 | 643.600 | 9,40 | 8,70 | 9,30 | 00:00:00 | | 2001-09-20 | 7,50 | 612.100 | 9,20 | 7,10 | 8,35 | 00:00:00 | | 2001-09-21 | 7,31 | 813.600 | 7,71 | 7,00 | 7,37 | 00:00:00 | | 2001-09-24 | 7,31 | 0 | 7,31 | 7,31 | 7,31 | 00:00:00 | | 2001-09-25 | 7,63 | 288.200 | 7,70 | 7,51 | 7,70 | 00:00:00 | | 2001-09-26 | 7,50 | 128.800 | 7,70 | 7,45 | 7,49 | 00:00:00 | | 2001-09-27 | 7,50 | 128.800 | 7,70 | 7,45 | 7,49 | 00:00:00 | | 2001-09-28 | 7,40 | 341.900 | 8,00 | 7,35 | 7,60 | 00:00:00 | | 2001-10-01 | 6,77 | 295.300 | 7,00 | 6,60 | 6,77 | 00:00:00 | | 2001-10-02 | 7,00 | 177.300 | 7,20 | 6,68 | 6,75 | 00:00:00 | | 2001-10-03 | 6,96 | 504.200 | 7,06 | 6,85 | 7,00 | 00:00:00 | | 2001-10-04 | 7,15 | 557.100 | 7,60 | 7,11 | 7,18 | 00:00:00 | | 2001-10-05 | 7,26 | 157.200 | 7,35 | 7,10 | 7,35 | 00:00:00 | | 2001-10-08 | 7,19 | 174.200 | 7,39 | 7,05 | 7,39 | 00:00:00 | | 2001-10-09 | 7,21 | 409.700 | 7,25 | 7,06 | 7,20 | 00:00:00 | | 2001-10-10 | 7,33 | 512.400 | 7,58 | 7,23 | 7,34 | 00:00:00 | | 2001-10-11 | 7,90 | 302.500 | 7,98 | 7,50 | 7,50 | 00:00:00 | | 2001-10-12 | 7,90 | 0 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2001-10-15 | 8,23 | 159.000 | 8,30 | 7,80 | 7,90 | 00:00:00 | | 2001-10-16 | 8,41 | 341.900 | 8,80 | 8,30 | 8,31 | 00:00:00 | | 2001-10-17 | 8,56 | 466.400 | 8,78 | 8,45 | 8,49 | 00:00:00 | | 2001-10-18 | 8,70 | 180.900 | 8,78 | 8,45 | 8,60 | 00:00:00 | | 2001-10-19 | 9,45 | 272.500 | 9,50 | 8,55 | 8,60 | 00:00:00 | | 2001-10-22 | 10,08 | 483.800 | 10,20 | 9,80 | 10,00 | 00:00:00 | | 2001-10-23 | 9,75 | 302.500 | 10,09 | 9,72 | 10,00 | 00:00:00 | | 2001-10-24 | 9,60 | 342.700 | 10,00 | 9,60 | 9,70 | 00:00:00 | | 2001-10-25 | 9,71 | 175.000 | 9,80 | 9,60 | 9,80 | 00:00:00 | | 2001-10-26 | 9,78 | 304.200 | 10,00 | 9,61 | 9,80 | 00:00:00 | | 2001-10-29 | 9,81 | 336.000 | 10,10 | 9,62 | 10,00 | 00:00:00 | | 2001-10-30 | 9,50 | 172.400 | 9,87 | 9,49 | 9,81 | 00:00:00 | | 2001-10-31 | 9,87 | 175.600 | 9,87 | 9,57 | 9,60 | 00:00:00 | | 2001-11-01 | 9,98 | 216.600 | 10,05 | 9,50 | 9,88 | 00:00:00 | | 2001-11-02 | 9,98 | 0 | 9,98 | 9,98 | 9,98 | 00:00:00 | | 2001-11-05 | 10,25 | 305.200 | 10,48 | 10,00 | 10,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
