Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.05 (+1.00%) EMBRAER -ON - [Ticker: EMBR3.SA]Chart EMBRAER     -ON    News EMBRAER     -ON    Download Historical Prices for Metastock EMBRAER     -ON   and Others  Technical Analysis EMBRAER     -ON    
Last Trade21.80Last Trade Time2018-11-30 - 00:00:00
Variation+0.05 (+1.00%)Open21.74
High22.10Low21.60
Volume3,835,700Average Volume (3m)0
YieldBid / Ask15.65 x 0 - 15.66 x 0
Former Close21.7552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
EMBR3.SA quotes from 2000-01-01 to 2021-11-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03982,0008.868.868.008.1800:00:00
2000-01-041,254,0007.807.807.207.2000:00:00
2000-01-05964,0007.377.537.107.4700:00:00
2000-01-06458,0007.407.407.207.2300:00:00
2000-01-07421,0007.497.507.257.4500:00:00
2000-01-10379,0007.557.657.527.5200:00:00
2000-01-11235,0007.697.697.117.1100:00:00
2000-01-12392,0007.227.317.107.1500:00:00
2000-01-13373,0007.407.507.007.2000:00:00
2000-01-14370,0007.207.407.007.1400:00:00
2000-01-17244,0007.007.407.007.3000:00:00
2000-01-18425,0007.207.507.207.5000:00:00
2000-01-19742,0007.417.767.257.2500:00:00
2000-01-20374,0007.457.457.287.3500:00:00
2000-01-21386,0007.357.507.007.5000:00:00
2000-01-24466,0007.497.807.307.4500:00:00
2000-01-2507.457.457.457.4500:00:00
2000-01-26386,0007.657.707.507.5500:00:00
2000-01-27902,0007.857.967.757.8100:00:00
2000-01-28586,0007.958.107.797.8500:00:00
2000-01-311,047,0008.008.477.808.2900:00:00
2000-02-01496,0008.468.467.808.1000:00:00
2000-02-02473,0008.108.308.108.2900:00:00
2000-02-03555,0008.298.358.008.0000:00:00
2000-02-04347,0008.138.208.008.0100:00:00
2000-02-07675,0008.108.288.108.2700:00:00
2000-02-08598,0008.358.608.358.4500:00:00
2000-02-09321,0008.508.578.408.4500:00:00
2000-02-10749,0008.458.958.458.8000:00:00
2000-02-11337,0008.858.858.258.2500:00:00
2000-02-14449,0008.258.408.208.2500:00:00
2000-02-15361,0008.258.327.808.2500:00:00
2000-02-16528,0008.308.508.308.3100:00:00
2000-02-17222,0008.408.458.308.3500:00:00
2000-02-18258,0008.298.328.108.1200:00:00
2000-02-21640,0008.018.427.968.4200:00:00
2000-02-22605,0008.218.448.008.2000:00:00
2000-02-23428,0008.508.508.208.3000:00:00
2000-02-24370,0008.408.408.008.0000:00:00
2000-02-25267,0008.068.207.907.9100:00:00
2000-02-28331,0007.818.057.618.0300:00:00
2000-02-29442,0008.058.208.048.2000:00:00
2000-03-01952,0008.228.608.228.6000:00:00
2000-03-02512,0008.709.008.558.6000:00:00
2000-03-03326,0008.708.858.508.7900:00:00
2000-03-0608.798.798.798.7900:00:00
2000-03-0708.798.798.798.7900:00:00
2000-03-08109,0008.708.758.648.6500:00:00
2000-03-09120,0008.658.808.608.7900:00:00
2000-03-101,483,0008.799.508.759.4000:00:00
2000-03-13439,0009.009.108.909.0200:00:00
2000-03-14419,0009.009.308.809.0800:00:00
2000-03-15454,0009.269.268.859.2000:00:00
2000-03-16207,0009.309.308.868.8600:00:00
2000-03-17643,0008.909.308.909.3000:00:00
2000-03-20273,0009.359.509.259.3000:00:00
2000-03-21347,0009.409.599.329.5900:00:00
2000-03-22412,0009.709.809.289.2800:00:00
2000-03-23210,0009.209.399.039.0600:00:00
2000-03-24260,0009.199.459.199.4000:00:00
2000-03-27190,0009.509.509.359.4300:00:00
2000-03-28789,0009.309.359.039.2300:00:00
2000-03-29247,0009.459.459.209.4000:00:00
2000-03-30799,0009.409.409.009.1000:00:00
2000-03-31248,0009.209.208.908.9500:00:00
2000-04-03257,0008.818.838.658.7000:00:00
2000-04-04178,0008.708.858.108.4500:00:00
2000-04-05417,0008.409.008.208.6100:00:00
2000-04-06346,0008.808.998.708.9900:00:00
2000-04-0736,0008.999.008.619.0000:00:00
2000-04-1058,0008.808.808.558.6000:00:00
2000-04-11196,0008.508.558.218.5100:00:00
2000-04-12356,0008.528.618.208.4200:00:00
2000-04-13177,0008.598.598.128.1300:00:00
2000-04-14408,0008.108.107.807.8000:00:00
2000-04-17277,0007.507.807.107.7600:00:00
2000-04-18220,0007.758.407.758.4000:00:00
2000-04-19173,0008.308.518.108.2100:00:00
2000-04-2067,0008.308.328.008.1800:00:00
2000-04-2108.188.188.188.1800:00:00
2000-04-24188,0008.208.508.208.3000:00:00
2000-04-25329,0008.408.828.368.8200:00:00
2000-04-26528,0008.808.968.608.9000:00:00
2000-04-27606,0008.609.308.509.2400:00:00
2000-04-28512,0009.409.609.309.5000:00:00
2000-05-0109.509.509.509.5000:00:00
2000-05-02263,0009.509.508.808.8000:00:00
2000-05-03125,0008.808.808.308.3500:00:00
2000-05-04291,0008.308.508.308.5000:00:00
2000-05-05205,0008.359.008.308.8200:00:00
2000-05-08112,0008.708.758.508.5000:00:00
2000-05-09473,0008.708.918.308.4000:00:00
2000-05-10242,0008.308.408.298.3200:00:00
2000-05-1158,0008.358.527.998.1200:00:00
2000-05-12158,0008.158.297.907.9000:00:00
2000-05-1584,0007.908.707.908.6400:00:00
2000-05-16297,0008.998.998.358.3800:00:00
2000-05-17129,0008.358.658.308.5900:00:00
2000-05-1851,0008.588.588.358.4000:00:00
2000-05-19183,0008.308.307.928.0900:00:00
2000-05-22300,0008.108.107.517.9800:00:00
2000-05-23157,0008.008.007.807.8000:00:00
2000-05-24185,0008.008.087.508.0500:00:00
2000-05-2592,0008.058.057.807.9300:00:00
2000-05-26173,0007.908.407.908.3300:00:00
2000-05-2966,0008.458.508.268.3500:00:00
2000-05-30157,0008.448.508.358.3900:00:00
2000-05-31140,0008.308.398.198.1900:00:00
2000-06-01131,0008.208.308.208.3000:00:00
2000-06-02288,0008.458.708.408.6500:00:00
2000-06-05168,0008.708.808.608.6000:00:00
2000-06-0608.608.608.608.6000:00:00
2000-06-07374,0008.759.008.758.9100:00:00
2000-06-08324,0009.179.299.109.1100:00:00
2000-06-09920,0009.3010.009.309.4500:00:00
2000-06-12153,0009.409.859.409.7000:00:00
2000-06-13315,0009.759.899.609.8900:00:00
2000-06-14859,0009.959.989.209.3000:00:00
2000-06-15236,0009.439.809.409.7500:00:00
2000-06-16141,0009.509.809.419.5000:00:00
2000-06-19313,0009.509.999.509.9000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources