|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 13,45 | 87.200 | 13,45 | 13,10 | 13,10 | 00:00:00 | | 2002-06-18 | 13,49 | 136.200 | 13,64 | 13,15 | 13,48 | 00:00:00 | | 2002-06-19 | 13,49 | 208.500 | 13,49 | 13,11 | 13,11 | 00:00:00 | | 2002-06-20 | 13,00 | 256.000 | 13,59 | 13,00 | 13,50 | 00:00:00 | | 2002-06-21 | 12,69 | 238.700 | 13,09 | 12,65 | 13,09 | 00:00:00 | | 2002-06-24 | 12,50 | 549.500 | 12,85 | 11,75 | 12,60 | 00:00:00 | | 2002-06-25 | 12,21 | 231.800 | 13,00 | 12,12 | 12,53 | 00:00:00 | | 2002-06-26 | 12,45 | 251.300 | 12,55 | 12,13 | 12,48 | 00:00:00 | | 2002-06-27 | 13,43 | 523.000 | 13,43 | 12,37 | 12,50 | 00:00:00 | | 2002-06-28 | 13,85 | 298.900 | 13,86 | 13,39 | 13,45 | 00:00:00 | | 2002-07-01 | 13,70 | 194.500 | 13,90 | 13,55 | 13,78 | 00:00:00 | | 2002-07-02 | 13,61 | 137.800 | 13,87 | 13,60 | 13,60 | 00:00:00 | | 2002-07-03 | 13,49 | 216.400 | 13,65 | 13,27 | 13,41 | 00:00:00 | | 2002-07-04 | 13,51 | 146.000 | 13,82 | 13,45 | 13,50 | 00:00:00 | | 2002-07-05 | 13,75 | 206.500 | 13,85 | 13,50 | 13,51 | 00:00:00 | | 2002-07-08 | 13,99 | 75.300 | 13,99 | 13,80 | 13,80 | 00:00:00 | | 2002-07-09 | 13,99 | 0 | 13,99 | 13,99 | 13,99 | 00:00:00 | | 2002-07-10 | 13,69 | 200.500 | 14,05 | 13,49 | 14,00 | 00:00:00 | | 2002-07-11 | 13,98 | 147.700 | 13,98 | 13,50 | 13,75 | 00:00:00 | | 2002-07-12 | 13,20 | 256.500 | 13,90 | 13,20 | 13,41 | 00:00:00 | | 2002-07-15 | 13,48 | 158.600 | 13,50 | 13,05 | 13,31 | 00:00:00 | | 2002-07-16 | 13,36 | 75.900 | 13,59 | 13,25 | 13,43 | 00:00:00 | | 2002-07-17 | 14,00 | 86.000 | 14,00 | 13,55 | 13,55 | 00:00:00 | | 2002-07-18 | 13,95 | 36.800 | 14,00 | 13,80 | 14,00 | 00:00:00 | | 2002-07-19 | 13,60 | 38.800 | 14,00 | 13,60 | 13,90 | 00:00:00 | | 2002-07-22 | 13,00 | 91.400 | 13,80 | 12,95 | 13,60 | 00:00:00 | | 2002-07-23 | 12,61 | 266.200 | 13,21 | 12,39 | 13,17 | 00:00:00 | | 2002-07-24 | 12,65 | 159.900 | 12,85 | 12,00 | 12,30 | 00:00:00 | | 2002-07-25 | 12,71 | 116.400 | 12,80 | 12,22 | 12,70 | 00:00:00 | | 2002-07-26 | 12,41 | 105.900 | 12,97 | 12,30 | 12,97 | 00:00:00 | | 2002-07-29 | 13,59 | 180.300 | 13,80 | 12,51 | 12,55 | 00:00:00 | | 2002-07-30 | 13,41 | 234.300 | 14,00 | 13,25 | 13,60 | 00:00:00 | | 2002-07-31 | 13,70 | 270.900 | 14,00 | 13,60 | 13,70 | 00:00:00 | | 2002-08-01 | 13,12 | 184.400 | 13,73 | 13,10 | 13,73 | 00:00:00 | | 2002-08-02 | 13,05 | 134.200 | 13,35 | 12,76 | 13,25 | 00:00:00 | | 2002-08-05 | 12,80 | 73.200 | 13,39 | 12,70 | 13,39 | 00:00:00 | | 2002-08-06 | 13,45 | 171.800 | 13,45 | 12,90 | 12,90 | 00:00:00 | | 2002-08-07 | 13,60 | 140.100 | 13,60 | 13,00 | 13,58 | 00:00:00 | | 2002-08-08 | 13,10 | 151.100 | 13,65 | 12,91 | 13,64 | 00:00:00 | | 2002-08-09 | 12,80 | 193.300 | 13,36 | 12,65 | 13,36 | 00:00:00 | | 2002-08-12 | 12,83 | 72.100 | 12,89 | 12,50 | 12,50 | 00:00:00 | | 2002-08-13 | 12,10 | 262.800 | 13,00 | 12,10 | 12,70 | 00:00:00 | | 2002-08-14 | 11,15 | 464.400 | 12,10 | 11,00 | 12,00 | 00:00:00 | | 2002-08-15 | 11,22 | 131.100 | 11,50 | 11,03 | 11,25 | 00:00:00 | | 2002-08-16 | 12,23 | 331.700 | 12,32 | 11,40 | 11,40 | 00:00:00 | | 2002-08-19 | 12,55 | 75.200 | 12,67 | 12,26 | 12,51 | 00:00:00 | | 2002-08-20 | 12,60 | 275.900 | 12,65 | 12,41 | 12,60 | 00:00:00 | | 2002-08-21 | 12,75 | 138.200 | 12,75 | 12,50 | 12,65 | 00:00:00 | | 2002-08-22 | 12,90 | 103.900 | 12,95 | 12,65 | 12,85 | 00:00:00 | | 2002-08-23 | 12,76 | 156.000 | 12,94 | 12,40 | 12,94 | 00:00:00 | | 2002-08-26 | 12,80 | 163.500 | 12,90 | 12,60 | 12,60 | 00:00:00 | | 2002-08-27 | 12,83 | 232.800 | 13,06 | 12,80 | 13,00 | 00:00:00 | | 2002-08-28 | 12,56 | 180.200 | 12,95 | 12,40 | 12,95 | 00:00:00 | | 2002-08-29 | 12,00 | 238.800 | 12,45 | 12,00 | 12,45 | 00:00:00 | | 2002-08-30 | 12,00 | 353.000 | 12,34 | 11,82 | 12,30 | 00:00:00 | | 2002-09-02 | 11,90 | 103.500 | 12,05 | 11,75 | 12,00 | 00:00:00 | | 2002-09-03 | 12,00 | 410.100 | 12,00 | 11,50 | 12,00 | 00:00:00 | | 2002-09-04 | 11,95 | 193.100 | 12,00 | 11,80 | 12,00 | 00:00:00 | | 2002-09-05 | 11,86 | 354.900 | 12,05 | 11,56 | 12,05 | 00:00:00 | | 2002-09-06 | 11,88 | 267.600 | 12,05 | 11,86 | 11,86 | 00:00:00 | | 2002-09-09 | 12,13 | 90.900 | 12,17 | 11,70 | 11,80 | 00:00:00 | | 2002-09-10 | 11,88 | 108.700 | 12,15 | 11,77 | 11,85 | 00:00:00 | | 2002-09-11 | 12,08 | 54.300 | 12,10 | 11,83 | 12,10 | 00:00:00 | | 2002-09-12 | 12,15 | 60.300 | 12,15 | 12,00 | 12,10 | 00:00:00 | | 2002-09-13 | 12,09 | 31.900 | 12,09 | 11,90 | 11,96 | 00:00:00 | | 2002-09-16 | 11,99 | 108.000 | 12,30 | 11,92 | 12,30 | 00:00:00 | | 2002-09-17 | 11,91 | 340.000 | 12,15 | 11,83 | 12,10 | 00:00:00 | | 2002-09-18 | 11,60 | 61.300 | 11,80 | 11,50 | 11,70 | 00:00:00 | | 2002-09-19 | 11,30 | 197.300 | 12,20 | 11,10 | 11,80 | 00:00:00 | | 2002-09-20 | 11,94 | 102.000 | 11,94 | 11,30 | 11,55 | 00:00:00 | | 2002-09-23 | 11,74 | 176.300 | 11,74 | 11,26 | 11,26 | 00:00:00 | | 2002-09-24 | 12,05 | 225.600 | 12,29 | 11,72 | 11,72 | 00:00:00 | | 2002-09-25 | 12,35 | 130.200 | 12,40 | 12,10 | 12,10 | 00:00:00 | | 2002-09-26 | 12,40 | 214.300 | 12,50 | 12,30 | 12,40 | 00:00:00 | | 2002-09-27 | 12,00 | 340.600 | 12,55 | 12,00 | 12,39 | 00:00:00 | | 2002-09-30 | 11,75 | 91.900 | 12,30 | 11,55 | 12,30 | 00:00:00 | | 2002-10-01 | 12,10 | 119.100 | 12,35 | 11,69 | 11,95 | 00:00:00 | | 2002-10-02 | 12,00 | 78.300 | 12,50 | 11,90 | 12,24 | 00:00:00 | | 2002-10-03 | 12,20 | 68.900 | 12,60 | 12,20 | 12,45 | 00:00:00 | | 2002-10-04 | 12,50 | 83.500 | 12,85 | 12,00 | 12,50 | 00:00:00 | | 2002-10-07 | 12,15 | 115.500 | 12,60 | 12,15 | 12,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
