|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 10,25 | 305.200 | 10,48 | 10,00 | 10,18 | 00:00:00 | | 2001-11-06 | 9,90 | 292.600 | 10,49 | 9,80 | 10,25 | 00:00:00 | | 2001-11-07 | 9,70 | 581.600 | 10,00 | 9,53 | 10,00 | 00:00:00 | | 2001-11-08 | 9,38 | 240.000 | 9,80 | 9,28 | 9,40 | 00:00:00 | | 2001-11-09 | 9,35 | 274.400 | 9,38 | 9,25 | 9,38 | 00:00:00 | | 2001-11-12 | 8,92 | 798.400 | 9,65 | 8,60 | 9,50 | 00:00:00 | | 2001-11-13 | 9,38 | 618.100 | 9,45 | 9,15 | 9,15 | 00:00:00 | | 2001-11-14 | 9,15 | 460.000 | 9,51 | 9,10 | 9,30 | 00:00:00 | | 2001-11-15 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2001-11-16 | 8,80 | 142.600 | 9,32 | 8,80 | 9,32 | 00:00:00 | | 2001-11-19 | 8,81 | 203.500 | 9,10 | 8,80 | 8,93 | 00:00:00 | | 2001-11-20 | 9,20 | 400.900 | 9,33 | 8,90 | 8,90 | 00:00:00 | | 2001-11-21 | 9,50 | 502.700 | 9,70 | 9,30 | 9,31 | 00:00:00 | | 2001-11-22 | 9,90 | 151.300 | 9,97 | 9,60 | 9,64 | 00:00:00 | | 2001-11-23 | 10,06 | 456.800 | 10,18 | 9,85 | 9,90 | 00:00:00 | | 2001-11-26 | 10,18 | 361.100 | 10,37 | 10,05 | 10,06 | 00:00:00 | | 2001-11-27 | 10,00 | 168.000 | 10,40 | 9,91 | 10,20 | 00:00:00 | | 2001-11-28 | 9,50 | 230.000 | 9,90 | 9,20 | 9,90 | 00:00:00 | | 2001-11-29 | 9,45 | 208.800 | 9,71 | 9,40 | 9,71 | 00:00:00 | | 2001-11-30 | 9,66 | 121.000 | 9,83 | 9,45 | 9,61 | 00:00:00 | | 2001-12-03 | 9,93 | 221.700 | 10,10 | 9,65 | 9,90 | 00:00:00 | | 2001-12-04 | 10,26 | 595.800 | 10,33 | 10,06 | 10,06 | 00:00:00 | | 2001-12-05 | 10,40 | 287.300 | 10,50 | 10,18 | 10,38 | 00:00:00 | | 2001-12-06 | 10,70 | 279.000 | 10,77 | 10,45 | 10,60 | 00:00:00 | | 2001-12-07 | 10,45 | 228.200 | 10,89 | 10,44 | 10,61 | 00:00:00 | | 2001-12-10 | 10,49 | 589.400 | 10,64 | 10,20 | 10,40 | 00:00:00 | | 2001-12-11 | 10,48 | 208.500 | 10,67 | 10,40 | 10,55 | 00:00:00 | | 2001-12-12 | 10,91 | 435.300 | 10,96 | 10,30 | 10,39 | 00:00:00 | | 2001-12-13 | 10,66 | 231.900 | 10,98 | 10,40 | 10,91 | 00:00:00 | | 2001-12-14 | 10,98 | 188.300 | 11,20 | 10,80 | 10,85 | 00:00:00 | | 2001-12-17 | 11,28 | 161.000 | 11,30 | 11,06 | 11,06 | 00:00:00 | | 2001-12-18 | 11,46 | 300.300 | 11,52 | 11,30 | 11,38 | 00:00:00 | | 2001-12-19 | 11,30 | 311.500 | 11,52 | 11,30 | 11,50 | 00:00:00 | | 2001-12-20 | 10,89 | 373.900 | 11,30 | 10,86 | 11,19 | 00:00:00 | | 2001-12-21 | 11,56 | 232.300 | 11,69 | 10,92 | 11,41 | 00:00:00 | | 2001-12-24 | 11,56 | 0 | 11,56 | 11,56 | 11,56 | 00:00:00 | | 2001-12-25 | 11,56 | 0 | 11,56 | 11,56 | 11,56 | 00:00:00 | | 2001-12-26 | 11,67 | 295.400 | 11,71 | 11,40 | 11,55 | 00:00:00 | | 2001-12-27 | 12,08 | 325.300 | 12,10 | 11,69 | 11,69 | 00:00:00 | | 2001-12-28 | 12,51 | 270.100 | 12,51 | 11,93 | 12,06 | 00:00:00 | | 2001-12-31 | 12,51 | 0 | 12,51 | 12,51 | 12,51 | 00:00:00 | | 2002-01-01 | 12,51 | 0 | 12,51 | 12,51 | 12,51 | 00:00:00 | | 2002-01-02 | 12,37 | 180.000 | 12,49 | 12,10 | 12,10 | 00:00:00 | | 2002-01-03 | 12,90 | 297.800 | 13,00 | 12,45 | 12,45 | 00:00:00 | | 2002-01-04 | 13,30 | 338.400 | 13,30 | 12,79 | 12,79 | 00:00:00 | | 2002-01-07 | 13,15 | 222.000 | 13,35 | 12,86 | 13,30 | 00:00:00 | | 2002-01-08 | 12,79 | 251.800 | 13,10 | 12,79 | 13,10 | 00:00:00 | | 2002-01-09 | 12,90 | 244.300 | 13,05 | 12,76 | 12,90 | 00:00:00 | | 2002-01-10 | 12,39 | 194.300 | 12,90 | 12,39 | 12,84 | 00:00:00 | | 2002-01-11 | 12,30 | 243.500 | 12,65 | 12,28 | 12,40 | 00:00:00 | | 2002-01-14 | 11,76 | 172.800 | 12,20 | 11,60 | 12,20 | 00:00:00 | | 2002-01-15 | 11,90 | 232.300 | 12,50 | 11,90 | 12,36 | 00:00:00 | | 2002-01-16 | 12,19 | 145.700 | 12,19 | 11,70 | 12,00 | 00:00:00 | | 2002-01-17 | 11,90 | 148.800 | 12,15 | 11,71 | 12,00 | 00:00:00 | | 2002-01-18 | 11,68 | 63.800 | 11,90 | 11,65 | 11,90 | 00:00:00 | | 2002-01-21 | 11,50 | 65.700 | 11,70 | 11,20 | 11,70 | 00:00:00 | | 2002-01-22 | 11,48 | 102.900 | 11,69 | 11,40 | 11,60 | 00:00:00 | | 2002-01-23 | 11,85 | 209.100 | 11,92 | 11,50 | 11,50 | 00:00:00 | | 2002-01-24 | 11,72 | 71.100 | 11,86 | 11,72 | 11,78 | 00:00:00 | | 2002-01-25 | 11,72 | 0 | 11,72 | 11,72 | 11,72 | 00:00:00 | | 2002-01-28 | 12,02 | 306.000 | 12,10 | 11,69 | 11,80 | 00:00:00 | | 2002-01-29 | 11,88 | 273.100 | 12,40 | 11,80 | 12,00 | 00:00:00 | | 2002-01-30 | 11,96 | 280.100 | 12,06 | 11,51 | 11,88 | 00:00:00 | | 2002-01-31 | 12,05 | 255.000 | 12,20 | 11,60 | 11,60 | 00:00:00 | | 2002-02-01 | 12,00 | 50.100 | 12,49 | 11,91 | 12,06 | 00:00:00 | | 2002-02-04 | 12,04 | 171.200 | 12,08 | 11,61 | 12,04 | 00:00:00 | | 2002-02-05 | 12,50 | 249.000 | 12,60 | 12,10 | 12,10 | 00:00:00 | | 2002-02-06 | 12,52 | 115.600 | 12,87 | 12,50 | 12,87 | 00:00:00 | | 2002-02-07 | 12,30 | 157.900 | 12,79 | 12,26 | 12,79 | 00:00:00 | | 2002-02-08 | 12,40 | 59.400 | 12,60 | 12,20 | 12,30 | 00:00:00 | | 2002-02-11 | 12,40 | 0 | 12,40 | 12,40 | 12,40 | 00:00:00 | | 2002-02-12 | 12,40 | 0 | 12,40 | 12,40 | 12,40 | 00:00:00 | | 2002-02-13 | 12,80 | 345.000 | 12,80 | 12,15 | 12,40 | 00:00:00 | | 2002-02-14 | 13,05 | 257.900 | 13,19 | 12,66 | 12,90 | 00:00:00 | | 2002-02-15 | 13,40 | 481.400 | 13,55 | 12,99 | 13,24 | 00:00:00 | | 2002-02-18 | 13,50 | 77.300 | 13,59 | 13,27 | 13,40 | 00:00:00 | | 2002-02-19 | 13,17 | 148.000 | 13,50 | 13,15 | 13,45 | 00:00:00 | | 2002-02-20 | 13,40 | 180.300 | 13,45 | 13,01 | 13,26 | 00:00:00 | | 2002-02-21 | 13,30 | 171.100 | 13,50 | 12,91 | 13,35 | 00:00:00 | | 2002-02-22 | 13,01 | 153.500 | 13,49 | 13,01 | 13,49 | 00:00:00 | | 2002-02-25 | 12,50 | 563.800 | 13,21 | 12,45 | 12,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
