TR4DER - EMBRAER -ON [EMBR3.SA] Historical Prices

EMBRAER -ON - [Ticker: EMBR3.SA]
Last Trade	21.80	Last Trade Time	2018-11-30 - 00:00:00
Variation	+0.05 (+1.00%)	Open	21.74
High	22.10	Low	21.60
Volume	3,835,700	Average Volume (3m)	0
Yield		Bid / Ask	15.65 x 0 - 15.66 x 0
Former Close	21.75	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	0	16.10	16.10	16.10	16.10	00:00:00
2004-02-24	0	16.10	16.10	16.10	16.10	00:00:00
2004-02-25	77,200	16.20	16.80	16.20	16.49	00:00:00
2004-02-26	132,900	16.75	16.80	16.40	16.80	00:00:00
2004-02-27	143,200	16.99	16.99	16.60	16.83	00:00:00
2004-03-01	148,500	17.00	17.35	17.00	17.26	00:00:00
2004-03-02	186,400	17.00	17.40	16.25	17.20	00:00:00
2004-03-03	192,400	17.35	17.60	17.00	17.30	00:00:00
2004-03-04	302,100	17.32	18.80	17.10	18.30	00:00:00
2004-03-05	533,900	18.50	19.79	18.50	19.00	00:00:00
2004-03-08	326,700	19.40	19.60	17.95	18.29	00:00:00
2004-03-09	171,700	18.74	18.74	17.71	17.82	00:00:00
2004-03-10	111,800	17.59	18.38	17.00	17.00	00:00:00
2004-03-11	251,800	17.05	17.70	16.00	16.00	00:00:00
2004-03-12	337,600	16.78	17.05	16.09	16.51	00:00:00
2004-03-15	249,600	16.80	17.10	16.40	16.99	00:00:00
2004-03-16	447,900	17.06	17.39	16.60	17.30	00:00:00
2004-03-17	321,900	17.39	18.08	17.30	17.99	00:00:00
2004-03-18	104,700	18.10	18.16	17.20	17.99	00:00:00
2004-03-19	63,700	17.90	17.99	17.30	17.58	00:00:00
2004-03-22	45,900	17.46	17.46	16.82	17.28	00:00:00
2004-03-23	144,600	17.25	17.40	17.08	17.21	00:00:00
2004-03-24	128,200	17.30	17.30	16.80	16.80	00:00:00
2004-03-25	54,300	16.86	17.44	16.50	17.10	00:00:00
2004-03-26	144,000	16.72	18.10	16.72	18.10	00:00:00
2004-03-29	228,100	18.01	18.49	17.85	17.92	00:00:00
2004-03-30	95,400	18.00	18.25	17.85	18.23	00:00:00
2004-03-31	102,700	18.20	18.48	17.61	17.86	00:00:00
2004-04-01	150,000	18.24	18.30	17.90	18.25	00:00:00
2004-04-02	320,300	18.45	18.70	18.02	18.60	00:00:00
2004-04-05	250,200	18.30	18.75	18.13	18.25	00:00:00
2004-04-06	117,000	18.24	18.30	17.87	18.07	00:00:00
2004-04-07	188,000	17.90	18.00	17.60	17.76	00:00:00
2004-04-08	165,900	17.76	17.90	17.21	17.48	00:00:00
2004-04-09	0	17.48	17.48	17.48	17.48	00:00:00
2004-04-12	129,300	17.71	17.74	17.01	17.48	00:00:00
2004-04-13	150,100	17.50	17.59	17.02	17.02	00:00:00
2004-04-14	125,300	17.05	17.20	16.60	16.81	00:00:00
2004-04-15	172,900	16.85	17.00	16.30	16.59	00:00:00
2004-04-16	76,200	16.65	16.65	16.10	16.55	00:00:00
2004-04-19	116,600	16.60	16.74	16.23	16.74	00:00:00
2004-04-20	185,000	16.42	16.70	16.00	16.30	00:00:00
2004-04-21	0	16.30	16.30	16.30	16.30	00:00:00
2004-04-22	192,400	16.20	16.43	15.90	16.42	00:00:00
2004-04-23	0	16.42	16.42	16.42	16.42	00:00:00
2004-04-26	68,800	16.69	16.70	16.10	16.50	00:00:00
2004-04-27	74,200	16.37	16.85	16.23	16.44	00:00:00
2004-04-28	133,900	16.20	16.44	15.80	16.10	00:00:00
2004-04-29	136,000	16.00	16.29	15.00	15.60	00:00:00
2004-04-30	245,900	15.52	15.75	14.20	14.50	00:00:00
2004-05-03	201,800	14.85	14.85	14.01	14.49	00:00:00
2004-05-04	488,300	14.99	15.20	14.60	14.76	00:00:00
2004-05-05	202,700	15.25	15.25	14.40	14.60	00:00:00
2004-05-06	309,100	14.51	14.51	14.00	14.00	00:00:00
2004-05-07	191,900	13.99	15.00	13.51	14.01	00:00:00
2004-05-10	281,800	13.53	14.05	13.00	13.30	00:00:00
2004-05-11	244,200	13.95	14.50	13.85	14.00	00:00:00
2004-05-12	148,500	14.10	14.90	13.79	14.25	00:00:00
2004-05-13	183,900	14.01	14.99	14.00	14.79	00:00:00
2004-05-14	140,900	15.29	15.98	14.60	14.99	00:00:00
2004-05-17	594,000	14.69	14.99	13.90	14.10	00:00:00
2004-05-18	635,000	14.07	14.30	13.80	13.80	00:00:00
2004-05-19	193,900	14.11	14.28	13.45	13.45	00:00:00
2004-05-20	261,500	13.32	14.00	13.06	13.75	00:00:00
2004-05-21	128,400	13.50	14.00	13.50	13.78	00:00:00
2004-05-24	65,200	14.28	14.28	13.53	13.85	00:00:00
2004-05-25	134,200	14.10	14.48	13.88	14.32	00:00:00
2004-05-26	216,400	14.05	14.49	14.05	14.36	00:00:00
2004-05-27	156,400	14.35	14.87	14.35	14.87	00:00:00
2004-05-28	101,200	14.90	15.10	14.50	14.82	00:00:00
2004-05-31	40,100	14.82	14.89	14.23	14.23	00:00:00
2004-06-01	161,300	14.50	15.00	14.30	15.39	00:00:00
2004-06-02	175,900	15.15	15.81	15.00	15.36	00:00:00
2004-06-03	57,900	15.50	15.50	14.75	14.75	00:00:00
2004-06-04	48,600	15.37	15.72	14.95	15.20	00:00:00
2004-06-07	131,100	15.50	15.60	15.10	15.35	00:00:00
2004-06-08	111,000	15.31	16.16	15.16	15.90	00:00:00
2004-06-09	115,500	15.90	15.90	15.23	15.79	00:00:00
2004-06-10	0	15.79	15.79	15.79	15.79	00:00:00
2004-06-11	19,900	15.90	15.90	15.29	15.46	00:00:00
2004-06-14	72,300	15.30	15.60	15.03	15.59	00:00:00
2004-06-15	107,600	15.99	15.99	15.44	15.90	00:00:00
2004-06-16	309,800	16.00	16.20	15.61	16.18	00:00:00
2004-06-17	63,200	15.70	16.15	15.70	15.99	00:00:00
2004-06-18	31,800	15.65	16.33	15.65	16.33	00:00:00
2004-06-21	64,800	16.47	16.47	15.63	15.63	00:00:00
2004-06-22	103,900	15.70	15.89	15.50	15.55	00:00:00
2004-06-23	93,900	15.56	16.79	15.55	16.78	00:00:00
2004-06-24	112,600	16.80	16.85	16.05	16.39	00:00:00
2004-06-25	72,400	16.40	16.59	16.30	16.40	00:00:00
2004-06-28	73,100	16.45	16.50	16.20	16.50	00:00:00
2004-06-29	55,800	16.30	16.50	16.10	16.50	00:00:00
2004-06-30	110,700	16.79	16.85	16.30	16.60	00:00:00
2004-07-01	271,800	16.69	16.90	16.34	16.35	00:00:00
2004-07-02	222,400	16.64	16.64	16.21	16.45	00:00:00
2004-07-05	64,200	16.45	16.55	16.25	16.40	00:00:00
2004-07-06	53,000	16.01	16.40	16.01	16.40	00:00:00
2004-07-07	52,500	16.40	16.50	15.95	16.04	00:00:00
2004-07-08	250,600	16.01	16.28	15.55	16.25	00:00:00
2004-07-09	0	16.25	16.25	16.25	16.25	00:00:00
2004-07-12	179,100	16.20	16.45	16.13	16.43	00:00:00
2004-07-13	191,600	16.21	16.54	16.00	16.54	00:00:00
2004-07-14	220,600	16.43	16.80	16.15	16.15	00:00:00
2004-07-15	135,300	16.49	16.70	16.30	16.55	00:00:00
2004-07-16	243,200	16.50	16.65	16.10	16.10	00:00:00
2004-07-19	104,400	16.30	16.34	15.65	15.65	00:00:00
2004-07-20	84,200	15.80	16.00	15.73	15.94	00:00:00
2004-07-21	305,400	15.79	16.34	15.65	16.00	00:00:00
2004-07-22	298,700	15.90	16.05	15.35	15.35	00:00:00
2004-07-23	92,800	15.41	15.84	15.40	15.40	00:00:00
2004-07-26	124,300	15.75	15.80	15.11	15.44	00:00:00
2004-07-27	204,700	15.40	15.61	15.12	15.26	00:00:00
2004-07-28	141,700	15.30	16.05	15.10	16.01	00:00:00
2004-07-29	111,500	16.00	16.29	15.71	16.15	00:00:00
2004-07-30	139,200	15.99	16.20	15.65	16.15	00:00:00
2004-08-02	97,000	16.00	16.00	15.61	15.80	00:00:00
2004-08-03	511,300	16.50	16.60	16.40	16.60	00:00:00
2004-08-04	140,300	16.60	16.60	16.10	16.44	00:00:00
2004-08-05	641,600	16.30	16.64	15.85	16.30	00:00:00
2004-08-06	112,100	16.39	16.39	15.81	16.39	00:00:00
2004-08-09	199,200	16.50	16.54	15.72	16.00	00:00:00
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 > >>