|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 12,50 | 563.800 | 13,21 | 12,45 | 12,60 | 00:00:00 | | 2002-02-26 | 12,40 | 303.600 | 12,90 | 12,25 | 12,90 | 00:00:00 | | 2002-02-27 | 12,55 | 296.500 | 12,63 | 12,41 | 12,42 | 00:00:00 | | 2002-02-28 | 12,55 | 0 | 12,55 | 12,55 | 12,55 | 00:00:00 | | 2002-03-01 | 12,82 | 394.100 | 13,00 | 12,30 | 12,55 | 00:00:00 | | 2002-03-04 | 11,10 | 368.100 | 11,35 | 10,95 | 11,10 | 00:00:00 | | 2002-03-05 | 11,30 | 179.000 | 11,40 | 11,00 | 11,10 | 00:00:00 | | 2002-03-06 | 11,94 | 346.300 | 11,94 | 11,10 | 11,55 | 00:00:00 | | 2002-03-07 | 11,40 | 249.700 | 11,98 | 11,40 | 11,80 | 00:00:00 | | 2002-03-08 | 11,77 | 112.400 | 11,77 | 11,56 | 11,56 | 00:00:00 | | 2002-03-11 | 11,40 | 91.600 | 11,80 | 11,40 | 11,70 | 00:00:00 | | 2002-03-12 | 11,82 | 369.800 | 11,90 | 11,40 | 11,40 | 00:00:00 | | 2002-03-13 | 12,07 | 208.100 | 12,10 | 11,81 | 11,82 | 00:00:00 | | 2002-03-14 | 11,91 | 79.200 | 12,15 | 11,90 | 12,15 | 00:00:00 | | 2002-03-15 | 12,19 | 164.700 | 12,19 | 11,92 | 11,99 | 00:00:00 | | 2002-03-18 | 12,32 | 113.200 | 12,45 | 12,24 | 12,29 | 00:00:00 | | 2002-03-19 | 12,31 | 52.400 | 12,44 | 12,20 | 12,35 | 00:00:00 | | 2002-03-20 | 12,45 | 225.200 | 12,70 | 12,31 | 12,48 | 00:00:00 | | 2002-03-21 | 12,04 | 115.000 | 12,30 | 11,95 | 12,24 | 00:00:00 | | 2002-03-22 | 11,99 | 433.600 | 12,00 | 11,71 | 11,88 | 00:00:00 | | 2002-03-25 | 11,52 | 200.300 | 11,90 | 11,52 | 11,85 | 00:00:00 | | 2002-03-26 | 11,86 | 178.500 | 12,04 | 11,52 | 11,80 | 00:00:00 | | 2002-03-27 | 11,10 | 214.600 | 11,80 | 11,10 | 11,50 | 00:00:00 | | 2002-03-28 | 11,10 | 230.900 | 11,50 | 10,90 | 11,16 | 00:00:00 | | 2002-03-29 | 11,10 | 0 | 11,10 | 11,10 | 11,10 | 00:00:00 | | 2002-04-01 | 11,05 | 126.000 | 11,25 | 11,00 | 11,10 | 00:00:00 | | 2002-04-02 | 11,00 | 126.000 | 11,20 | 10,90 | 11,06 | 00:00:00 | | 2002-04-03 | 11,14 | 269.300 | 11,19 | 10,93 | 11,15 | 00:00:00 | | 2002-04-04 | 11,09 | 133.900 | 11,24 | 10,80 | 10,80 | 00:00:00 | | 2002-04-05 | 10,99 | 284.100 | 11,40 | 10,80 | 11,40 | 00:00:00 | | 2002-04-08 | 10,70 | 105.800 | 11,05 | 10,50 | 11,00 | 00:00:00 | | 2002-04-09 | 10,79 | 102.500 | 10,98 | 10,59 | 10,98 | 00:00:00 | | 2002-04-10 | 11,13 | 137.200 | 11,37 | 10,85 | 10,85 | 00:00:00 | | 2002-04-11 | 11,20 | 333.100 | 11,35 | 11,15 | 11,20 | 00:00:00 | | 2002-04-12 | 11,59 | 262.400 | 11,65 | 11,40 | 11,40 | 00:00:00 | | 2002-04-15 | 11,41 | 440.600 | 11,62 | 11,30 | 11,53 | 00:00:00 | | 2002-04-16 | 11,68 | 499.500 | 11,87 | 11,50 | 11,54 | 00:00:00 | | 2002-04-17 | 11,47 | 340.400 | 11,79 | 11,31 | 11,68 | 00:00:00 | | 2002-04-18 | 11,59 | 242.900 | 11,59 | 11,27 | 11,30 | 00:00:00 | | 2002-04-19 | 11,55 | 271.100 | 11,85 | 11,40 | 11,59 | 00:00:00 | | 2002-04-22 | 11,30 | 169.200 | 11,54 | 11,20 | 11,40 | 00:00:00 | | 2002-04-23 | 11,50 | 237.300 | 11,65 | 11,30 | 11,30 | 00:00:00 | | 2002-04-24 | 12,10 | 410.800 | 12,10 | 11,50 | 11,50 | 00:00:00 | | 2002-04-25 | 12,25 | 257.300 | 12,25 | 11,76 | 11,95 | 00:00:00 | | 2002-04-26 | 12,16 | 244.900 | 12,29 | 12,11 | 12,25 | 00:00:00 | | 2002-04-29 | 12,20 | 193.500 | 12,25 | 11,90 | 12,25 | 00:00:00 | | 2002-04-30 | 12,06 | 386.800 | 12,46 | 12,06 | 12,30 | 00:00:00 | | 2002-05-01 | 12,06 | 0 | 12,06 | 12,06 | 12,06 | 00:00:00 | | 2002-05-02 | 12,18 | 323.200 | 12,45 | 12,00 | 12,30 | 00:00:00 | | 2002-05-03 | 12,35 | 312.000 | 12,40 | 12,10 | 12,10 | 00:00:00 | | 2002-05-06 | 12,52 | 288.800 | 12,74 | 12,21 | 12,30 | 00:00:00 | | 2002-05-07 | 12,75 | 304.600 | 13,02 | 12,65 | 12,65 | 00:00:00 | | 2002-05-08 | 12,90 | 323.700 | 13,05 | 12,41 | 12,90 | 00:00:00 | | 2002-05-09 | 12,25 | 314.800 | 12,60 | 12,25 | 12,60 | 00:00:00 | | 2002-05-10 | 12,55 | 125.800 | 12,56 | 12,24 | 12,24 | 00:00:00 | | 2002-05-13 | 12,09 | 75.000 | 12,78 | 12,02 | 12,78 | 00:00:00 | | 2002-05-14 | 12,65 | 185.400 | 12,84 | 12,09 | 12,10 | 00:00:00 | | 2002-05-15 | 12,70 | 452.600 | 13,23 | 12,61 | 12,79 | 00:00:00 | | 2002-05-16 | 12,80 | 104.000 | 12,80 | 12,66 | 12,80 | 00:00:00 | | 2002-05-17 | 12,85 | 60.000 | 12,95 | 12,60 | 12,70 | 00:00:00 | | 2002-05-20 | 12,97 | 61.700 | 12,97 | 12,80 | 12,80 | 00:00:00 | | 2002-05-21 | 12,93 | 109.000 | 13,02 | 12,85 | 12,99 | 00:00:00 | | 2002-05-22 | 12,78 | 151.000 | 12,95 | 12,55 | 12,95 | 00:00:00 | | 2002-05-23 | 12,85 | 68.700 | 12,87 | 12,56 | 12,78 | 00:00:00 | | 2002-05-24 | 12,92 | 87.900 | 13,00 | 12,70 | 12,80 | 00:00:00 | | 2002-05-27 | 12,71 | 119.800 | 13,00 | 12,71 | 12,90 | 00:00:00 | | 2002-05-28 | 12,92 | 120.400 | 13,11 | 12,84 | 12,89 | 00:00:00 | | 2002-05-29 | 13,14 | 78.100 | 13,14 | 12,90 | 12,99 | 00:00:00 | | 2002-05-30 | 13,14 | 0 | 13,14 | 13,14 | 13,14 | 00:00:00 | | 2002-05-31 | 13,27 | 43.500 | 13,30 | 13,07 | 13,19 | 00:00:00 | | 2002-06-03 | 13,34 | 79.000 | 13,39 | 13,00 | 13,39 | 00:00:00 | | 2002-06-04 | 13,21 | 128.500 | 13,30 | 13,15 | 13,25 | 00:00:00 | | 2002-06-05 | 13,26 | 132.900 | 13,40 | 13,02 | 13,20 | 00:00:00 | | 2002-06-06 | 12,89 | 146.900 | 13,20 | 12,60 | 13,00 | 00:00:00 | | 2002-06-07 | 12,89 | 180.000 | 13,03 | 12,41 | 12,60 | 00:00:00 | | 2002-06-10 | 12,95 | 94.300 | 13,20 | 12,90 | 13,01 | 00:00:00 | | 2002-06-11 | 13,00 | 319.000 | 13,21 | 12,92 | 13,07 | 00:00:00 | | 2002-06-12 | 13,20 | 249.300 | 13,49 | 13,00 | 13,00 | 00:00:00 | | 2002-06-13 | 13,23 | 121.100 | 13,36 | 13,10 | 13,36 | 00:00:00 | | 2002-06-14 | 12,75 | 181.200 | 13,19 | 12,75 | 12,92 | 00:00:00 | | 2002-06-17 | 13,45 | 87.200 | 13,45 | 13,10 | 13,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
