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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	199,200	16.50	16.54	15.72	16.00	00:00:00
2004-08-10	228,300	16.20	16.49	16.10	16.46	00:00:00
2004-08-11	298,300	16.30	16.30	15.75	15.81	00:00:00
2004-08-12	277,800	16.00	16.05	15.51	15.80	00:00:00
2004-08-13	221,300	15.85	16.10	15.77	15.77	00:00:00
2004-08-16	169,200	16.00	16.10	15.70	15.97	00:00:00
2004-08-17	127,800	15.97	15.97	15.65	15.65	00:00:00
2004-08-18	269,900	15.80	15.83	15.60	15.79	00:00:00
2004-08-19	278,600	15.90	15.90	15.31	15.58	00:00:00
2004-08-20	261,400	15.59	15.70	15.30	15.69	00:00:00
2004-08-23	138,100	15.51	15.65	15.31	15.40	00:00:00
2004-08-24	98,500	15.60	15.60	15.31	15.49	00:00:00
2004-08-25	151,600	15.60	15.68	15.25	15.68	00:00:00
2004-08-26	122,800	15.59	15.59	15.15	15.23	00:00:00
2004-08-27	165,000	15.23	15.40	15.06	15.18	00:00:00
2004-08-30	308,900	15.35	15.35	14.76	14.90	00:00:00
2004-08-31	202,700	14.95	15.08	14.60	14.84	00:00:00
2004-09-01	354,200	14.84	15.10	14.75	15.08	00:00:00
2004-09-02	409,500	14.90	15.20	14.90	15.19	00:00:00
2004-09-03	275,100	15.19	15.29	14.90	15.05	00:00:00
2004-09-06	35,500	15.10	15.23	14.90	15.23	00:00:00
2004-09-07	0	15.23	15.23	15.23	15.23	00:00:00
2004-09-08	173,100	15.24	15.39	14.80	14.89	00:00:00
2004-09-09	209,500	14.82	14.95	14.45	14.94	00:00:00
2004-09-10	177,100	14.97	14.97	14.45	14.80	00:00:00
2004-09-13	344,800	14.43	14.95	14.20	14.95	00:00:00
2004-09-14	698,900	14.62	15.20	14.60	15.15	00:00:00
2004-09-15	311,200	15.14	15.14	14.70	14.88	00:00:00
2004-09-16	690,100	14.62	14.65	14.30	14.59	00:00:00
2004-09-17	144,800	14.69	14.75	14.50	14.75	00:00:00
2004-09-20	129,500	14.80	14.80	14.50	14.72	00:00:00
2004-09-21	453,900	14.53	14.73	14.50	14.72	00:00:00
2004-09-22	455,800	14.70	14.70	14.04	14.29	00:00:00
2004-09-23	194,100	14.29	14.29	13.80	14.19	00:00:00
2004-09-24	178,000	14.00	14.00	13.50	13.68	00:00:00
2004-09-27	98,200	13.67	13.67	13.30	13.31	00:00:00
2004-09-28	178,400	13.55	13.55	13.07	13.40	00:00:00
2004-09-29	249,600	13.95	14.10	13.50	13.70	00:00:00
2004-09-30	168,500	13.90	13.90	13.61	13.83	00:00:00
2004-10-01	260,900	13.90	14.15	13.71	14.10	00:00:00
2004-10-04	86,400	14.15	14.34	14.15	14.23	00:00:00
2004-10-05	180,000	14.25	14.25	13.70	14.00	00:00:00
2004-10-06	99,400	13.80	13.99	13.59	13.59	00:00:00
2004-10-07	330,500	13.70	13.70	13.31	13.47	00:00:00
2004-10-08	202,600	13.67	13.67	13.30	13.33	00:00:00
2004-10-11	80,000	13.48	13.48	13.20	13.20	00:00:00
2004-10-12	0	13.20	13.20	13.20	13.20	00:00:00
2004-10-13	740,100	13.50	13.50	13.01	13.50	00:00:00
2004-10-14	150,200	13.39	13.39	13.15	13.25	00:00:00
2004-10-15	170,000	13.25	13.60	13.17	13.40	00:00:00
2004-10-18	55,700	13.18	13.47	13.03	13.47	00:00:00
2004-10-19	135,800	13.40	13.60	13.06	13.11	00:00:00
2004-10-20	244,600	13.08	13.08	12.50	12.94	00:00:00
2004-10-21	364,200	12.80	12.85	12.40	12.60	00:00:00
2004-10-22	516,800	12.60	12.73	12.35	12.35	00:00:00
2004-10-25	745,300	12.41	13.29	12.30	13.10	00:00:00
2004-10-26	630,300	13.11	13.20	12.93	13.00	00:00:00
2004-10-27	206,300	12.95	13.23	12.95	13.20	00:00:00
2004-10-28	136,500	13.07	13.57	13.05	13.50	00:00:00
2004-10-29	685,100	13.50	14.00	13.31	13.50	00:00:00
2004-11-01	48,400	13.50	13.89	13.50	13.89	00:00:00
2004-11-02	0	13.89	13.89	13.89	13.89	00:00:00
2004-11-03	170,400	14.00	14.30	14.00	14.13	00:00:00
2004-11-04	115,600	14.19	14.31	14.00	14.26	00:00:00
2004-11-05	156,200	14.25	14.35	14.00	14.04	00:00:00
2004-11-08	174,100	13.95	14.27	13.95	14.27	00:00:00
2004-11-09	111,900	14.06	14.40	14.05	14.10	00:00:00
2004-11-10	247,900	14.20	14.65	14.10	14.60	00:00:00
2004-11-11	113,000	14.60	14.71	14.21	14.69	00:00:00
2004-11-12	104,200	14.88	14.88	14.57	14.70	00:00:00
2004-11-15	0	14.70	14.70	14.70	14.70	00:00:00
2004-11-16	200,300	14.70	15.11	14.41	14.80	00:00:00
2004-11-17	326,400	14.92	15.00	14.60	14.77	00:00:00
2004-11-18	104,500	14.70	14.71	14.30	14.45	00:00:00
2004-11-19	142,800	14.51	14.51	14.01	14.07	00:00:00
2004-11-22	151,500	14.00	14.01	13.41	13.69	00:00:00
2004-11-23	413,100	13.80	13.80	13.14	13.31	00:00:00
2004-11-24	377,500	13.46	13.75	13.28	13.60	00:00:00
2004-11-25	87,200	13.70	13.76	13.50	13.58	00:00:00
2004-11-26	395,700	13.58	14.00	13.50	13.99	00:00:00
2004-11-29	282,400	14.08	14.21	13.76	14.04	00:00:00
2004-11-30	191,100	14.00	14.00	13.75	13.85	00:00:00
2004-12-01	143,700	13.78	13.80	13.57	13.70	00:00:00
2004-12-02	282,700	13.76	13.97	13.54	13.97	00:00:00
2004-12-03	314,500	13.95	14.00	13.80	13.87	00:00:00
2004-12-06	106,700	13.80	14.00	13.65	14.00	00:00:00
2004-12-07	245,700	13.99	14.00	13.71	14.00	00:00:00
2004-12-08	193,100	14.04	14.19	13.90	14.06	00:00:00
2004-12-09	310,200	14.00	14.35	13.60	14.35	00:00:00
2004-12-10	250,100	14.35	14.80	14.11	14.60	00:00:00
2004-12-13	134,400	14.60	14.74	14.35	14.70	00:00:00
2004-12-14	147,600	14.77	14.80	14.50	14.80	00:00:00
2004-12-15	532,900	14.80	14.88	13.79	14.49	00:00:00
2004-12-16	338,700	14.50	14.79	14.30	14.45	00:00:00
2004-12-17	190,700	14.48	14.64	14.20	14.64	00:00:00
2004-12-20	229,900	14.64	14.88	14.35	14.85	00:00:00
2004-12-21	329,300	14.60	15.05	14.60	15.01	00:00:00
2004-12-22	111,200	15.00	15.10	14.74	15.10	00:00:00
2004-12-23	161,300	14.90	15.98	14.80	15.92	00:00:00
2004-12-24	0	15.92	15.92	15.92	15.92	00:00:00
2004-12-27	158,300	15.89	16.29	15.70	16.13	00:00:00
2004-12-28	217,500	16.09	16.14	15.73	15.93	00:00:00
2004-12-29	431,400	15.77	15.93	15.55	15.80	00:00:00
2004-12-30	81,800	15.70	15.85	15.51	15.80	00:00:00
2004-12-31	0	15.80	15.80	15.80	15.80	00:00:00
2005-01-03	200,100	15.80	16.10	15.26	15.90	00:00:00
2005-01-04	276,900	15.59	15.95	15.15	15.50	00:00:00
2005-01-05	209,600	15.20	15.43	14.81	14.88	00:00:00
2005-01-06	303,400	14.82	15.00	14.45	14.80	00:00:00
2005-01-07	158,700	14.55	15.21	14.45	14.78	00:00:00
2005-01-10	200,800	14.63	14.65	14.30	14.65	00:00:00
2005-01-11	181,600	14.40	14.95	14.31	14.63	00:00:00
2005-01-12	359,800	14.86	14.88	14.60	14.88	00:00:00
2005-01-13	171,200	14.88	14.98	14.70	14.80	00:00:00
2005-01-14	223,900	14.67	15.00	14.50	15.00	00:00:00
2005-01-17	48,200	14.98	14.98	14.31	14.40	00:00:00
2005-01-18	217,900	14.31	14.90	14.31	14.75	00:00:00
2005-01-19	410,300	14.75	15.71	14.30	15.37	00:00:00
2005-01-20	168,800	15.40	15.40	14.53	14.70	00:00:00
2005-01-21	211,300	15.40	15.40	14.70	15.35	00:00:00
2005-01-24	49,500	14.81	15.35	14.81	15.15	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 > >>