|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 49,500 | 14.81 | 15.35 | 14.81 | 15.15 | 00:00:00 | | 2005-01-25 | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 00:00:00 | | 2005-01-26 | 63,800 | 15.27 | 15.30 | 14.90 | 15.12 | 00:00:00 | | 2005-01-27 | 1,822,400 | 15.00 | 15.36 | 14.71 | 15.15 | 00:00:00 | | 2005-01-28 | 242,100 | 15.38 | 15.38 | 14.61 | 15.10 | 00:00:00 | | 2005-01-31 | 72,700 | 15.10 | 15.10 | 14.71 | 14.88 | 00:00:00 | | 2005-02-01 | 125,100 | 14.87 | 15.00 | 14.65 | 15.00 | 00:00:00 | | 2005-02-02 | 140,000 | 14.73 | 15.00 | 14.70 | 14.75 | 00:00:00 | | 2005-02-03 | 115,600 | 14.71 | 14.71 | 14.38 | 14.41 | 00:00:00 | | 2005-02-04 | 147,200 | 14.59 | 14.84 | 14.53 | 14.65 | 00:00:00 | | 2005-02-07 | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 00:00:00 | | 2005-02-08 | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 00:00:00 | | 2005-02-09 | 362,600 | 15.80 | 16.29 | 15.80 | 16.24 | 00:00:00 | | 2005-02-10 | 277,300 | 16.00 | 16.18 | 15.80 | 16.05 | 00:00:00 | | 2005-02-11 | 360,000 | 16.00 | 16.15 | 15.51 | 16.15 | 00:00:00 | | 2005-02-14 | 625,600 | 16.19 | 16.81 | 15.76 | 16.73 | 00:00:00 | | 2005-02-15 | 241,200 | 16.18 | 17.00 | 16.18 | 16.95 | 00:00:00 | | 2005-02-16 | 367,300 | 17.00 | 17.00 | 16.05 | 16.36 | 00:00:00 | | 2005-02-17 | 140,800 | 16.72 | 16.89 | 16.45 | 16.45 | 00:00:00 | | 2005-02-18 | 156,700 | 16.46 | 16.50 | 16.00 | 16.00 | 00:00:00 | | 2005-02-21 | 43,400 | 16.15 | 16.69 | 15.76 | 16.00 | 00:00:00 | | 2005-02-22 | 311,700 | 15.83 | 16.20 | 15.50 | 15.50 | 00:00:00 | | 2005-02-23 | 122,800 | 15.84 | 15.87 | 15.36 | 15.68 | 00:00:00 | | 2005-02-24 | 396,900 | 15.90 | 16.70 | 15.85 | 16.01 | 00:00:00 | | 2005-02-25 | 119,600 | 15.99 | 16.74 | 15.99 | 16.40 | 00:00:00 | | 2005-02-28 | 201,800 | 16.40 | 16.64 | 16.20 | 16.55 | 00:00:00 | | 2005-03-01 | 130,100 | 16.35 | 16.60 | 16.03 | 16.03 | 00:00:00 | | 2005-03-02 | 124,300 | 16.30 | 16.55 | 15.79 | 16.55 | 00:00:00 | | 2005-03-03 | 452,800 | 16.64 | 17.25 | 16.42 | 17.20 | 00:00:00 | | 2005-03-04 | 1,252,200 | 17.02 | 17.40 | 17.02 | 17.26 | 00:00:00 | | 2005-03-07 | 314,900 | 17.25 | 17.90 | 17.10 | 17.60 | 00:00:00 | | 2005-03-08 | 275,000 | 17.58 | 18.14 | 17.51 | 17.90 | 00:00:00 | | 2005-03-09 | 127,200 | 17.95 | 17.95 | 16.90 | 16.90 | 00:00:00 | | 2005-03-10 | 413,500 | 17.01 | 17.65 | 16.95 | 17.65 | 00:00:00 | | 2005-03-11 | 317,600 | 17.40 | 17.60 | 16.70 | 16.70 | 00:00:00 | | 2005-03-14 | 321,500 | 16.75 | 17.55 | 16.75 | 17.55 | 00:00:00 | | 2005-03-15 | 211,300 | 17.60 | 17.64 | 16.10 | 16.17 | 00:00:00 | | 2005-03-16 | 113,200 | 16.36 | 16.63 | 16.21 | 16.63 | 00:00:00 | | 2005-03-17 | 117,400 | 16.26 | 16.55 | 16.12 | 16.17 | 00:00:00 | | 2005-03-18 | 176,000 | 16.70 | 16.70 | 16.05 | 16.05 | 00:00:00 | | 2005-03-21 | 150,500 | 16.10 | 16.40 | 16.00 | 16.40 | 00:00:00 | | 2005-03-22 | 246,500 | 16.39 | 16.40 | 15.16 | 16.04 | 00:00:00 | | 2005-03-23 | 121,500 | 16.00 | 16.00 | 15.30 | 15.79 | 00:00:00 | | 2005-03-24 | 55,200 | 15.50 | 16.00 | 15.31 | 15.50 | 00:00:00 | | 2005-03-25 | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2005-03-28 | 87,900 | 15.66 | 15.70 | 15.35 | 15.70 | 00:00:00 | | 2005-03-29 | 117,700 | 15.80 | 15.80 | 14.85 | 15.10 | 00:00:00 | | 2005-03-30 | 122,700 | 15.38 | 15.59 | 15.25 | 15.59 | 00:00:00 | | 2005-03-31 | 258,200 | 15.59 | 15.95 | 15.41 | 15.92 | 00:00:00 | | 2005-04-01 | 78,600 | 16.00 | 16.19 | 15.30 | 15.61 | 00:00:00 | | 2005-04-04 | 90,700 | 15.55 | 15.55 | 15.02 | 15.26 | 00:00:00 | | 2005-04-05 | 97,900 | 15.40 | 15.50 | 14.75 | 14.94 | 00:00:00 | | 2005-04-06 | 120,000 | 14.95 | 15.34 | 14.90 | 15.30 | 00:00:00 | | 2005-04-07 | 134,300 | 15.49 | 15.85 | 15.40 | 15.85 | 00:00:00 | | 2005-04-08 | 142,000 | 15.95 | 15.95 | 15.30 | 15.30 | 00:00:00 | | 2005-04-11 | 143,200 | 15.80 | 15.83 | 15.26 | 15.65 | 00:00:00 | | 2005-04-12 | 192,300 | 15.65 | 15.74 | 15.05 | 15.35 | 00:00:00 | | 2005-04-13 | 404,100 | 15.73 | 15.73 | 14.90 | 15.18 | 00:00:00 | | 2005-04-14 | 93,800 | 15.18 | 15.18 | 14.51 | 14.68 | 00:00:00 | | 2005-04-15 | 105,800 | 14.40 | 14.70 | 14.22 | 14.22 | 00:00:00 | | 2005-04-18 | 26,800 | 14.20 | 14.69 | 14.15 | 14.69 | 00:00:00 | | 2005-04-19 | 276,100 | 14.60 | 14.83 | 14.60 | 14.70 | 00:00:00 | | 2005-04-20 | 348,500 | 14.50 | 14.68 | 14.30 | 14.57 | 00:00:00 | | 2005-04-21 | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 00:00:00 | | 2005-04-22 | 57,500 | 14.90 | 14.98 | 14.11 | 14.24 | 00:00:00 | | 2005-04-25 | 164,000 | 14.55 | 14.60 | 14.17 | 14.17 | 00:00:00 | | 2005-04-26 | 59,200 | 14.50 | 14.85 | 14.21 | 14.41 | 00:00:00 | | 2005-04-27 | 84,700 | 14.21 | 14.29 | 14.00 | 14.07 | 00:00:00 | | 2005-04-28 | 104,200 | 14.05 | 14.09 | 13.53 | 13.70 | 00:00:00 | | 2005-04-29 | 149,500 | 14.04 | 14.04 | 13.42 | 14.00 | 00:00:00 | | 2005-05-02 | 84,600 | 13.73 | 13.90 | 13.53 | 13.70 | 00:00:00 | | 2005-05-03 | 70,000 | 13.80 | 13.97 | 13.50 | 13.50 | 00:00:00 | | 2005-05-04 | 89,300 | 13.98 | 14.35 | 13.77 | 14.30 | 00:00:00 | | 2005-05-05 | 153,200 | 14.00 | 14.50 | 13.86 | 14.18 | 00:00:00 | | 2005-05-06 | 225,700 | 14.50 | 14.74 | 14.00 | 14.00 | 00:00:00 | | 2005-05-09 | 30,700 | 14.15 | 14.21 | 14.00 | 14.17 | 00:00:00 | | 2005-05-10 | 104,400 | 14.31 | 14.40 | 13.90 | 14.14 | 00:00:00 | | 2005-05-11 | 104,200 | 14.10 | 14.39 | 13.95 | 14.20 | 00:00:00 | | 2005-05-12 | 43,400 | 14.20 | 14.20 | 13.61 | 13.61 | 00:00:00 | | 2005-05-13 | 117,100 | 13.98 | 14.30 | 13.72 | 14.00 | 00:00:00 | | 2005-05-16 | 36,500 | 14.24 | 14.24 | 13.75 | 14.00 | 00:00:00 | | 2005-05-17 | 78,200 | 13.80 | 13.80 | 13.30 | 13.49 | 00:00:00 | | 2005-05-18 | 280,200 | 13.65 | 14.00 | 13.55 | 13.90 | 00:00:00 | | 2005-05-19 | 301,300 | 13.90 | 14.48 | 13.88 | 14.40 | 00:00:00 | | 2005-05-20 | 491,300 | 14.25 | 14.40 | 13.90 | 13.91 | 00:00:00 | | 2005-05-23 | 28,100 | 14.00 | 14.00 | 13.71 | 13.90 | 00:00:00 | | 2005-05-24 | 731,600 | 13.90 | 14.10 | 13.80 | 13.90 | 00:00:00 | | 2005-05-25 | 368,600 | 13.90 | 14.07 | 13.70 | 13.85 | 00:00:00 | | 2005-05-26 | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 00:00:00 | | 2005-05-27 | 135,300 | 13.90 | 14.40 | 13.80 | 14.19 | 00:00:00 | | 2005-05-30 | 48,100 | 14.35 | 14.58 | 14.19 | 14.45 | 00:00:00 | | 2005-05-31 | 137,200 | 14.60 | 14.60 | 14.04 | 14.40 | 00:00:00 | | 2005-06-01 | 454,300 | 14.58 | 14.58 | 14.07 | 14.45 | 00:00:00 | | 2005-06-02 | 263,700 | 14.59 | 14.84 | 14.40 | 14.80 | 00:00:00 | | 2005-06-03 | 105,600 | 14.80 | 15.30 | 14.51 | 15.30 | 00:00:00 | | 2005-06-06 | 371,800 | 14.80 | 15.58 | 14.80 | 15.40 | 00:00:00 | | 2005-06-07 | 643,600 | 14.97 | 16.09 | 14.10 | 15.00 | 00:00:00 | | 2005-06-08 | 89,100 | 15.40 | 15.40 | 14.22 | 14.90 | 00:00:00 | | 2005-06-09 | 209,600 | 14.30 | 15.50 | 14.30 | 15.15 | 00:00:00 | | 2005-06-10 | 57,200 | 15.30 | 15.59 | 15.20 | 15.31 | 00:00:00 | | 2005-06-13 | 110,700 | 15.50 | 15.95 | 15.50 | 15.62 | 00:00:00 | | 2005-06-14 | 318,500 | 15.62 | 16.00 | 15.00 | 16.00 | 00:00:00 | | 2005-06-15 | 220,800 | 15.76 | 15.99 | 15.21 | 15.78 | 00:00:00 | | 2005-06-16 | 50,300 | 15.75 | 15.85 | 15.25 | 15.70 | 00:00:00 | | 2005-06-17 | 131,400 | 15.66 | 15.74 | 15.40 | 15.45 | 00:00:00 | | 2005-06-20 | 51,900 | 15.20 | 15.54 | 15.20 | 15.47 | 00:00:00 | | 2005-06-21 | 73,600 | 15.50 | 15.50 | 15.10 | 15.28 | 00:00:00 | | 2005-06-22 | 47,500 | 15.47 | 15.47 | 15.00 | 15.01 | 00:00:00 | | 2005-06-23 | 148,400 | 15.01 | 15.01 | 14.01 | 14.27 | 00:00:00 | | 2005-06-24 | 100,200 | 14.50 | 14.80 | 14.10 | 14.40 | 00:00:00 | | 2005-06-27 | 184,900 | 14.39 | 14.70 | 13.90 | 14.50 | 00:00:00 | | 2005-06-28 | 161,500 | 14.40 | 14.59 | 14.11 | 14.59 | 00:00:00 | | 2005-06-29 | 55,600 | 14.50 | 14.70 | 14.35 | 14.42 | 00:00:00 | | 2005-06-30 | 73,700 | 14.40 | 14.78 | 14.35 | 14.54 | 00:00:00 | | 2005-07-01 | 95,300 | 14.50 | 14.50 | 14.02 | 14.39 | 00:00:00 | | 2005-07-04 | 28,100 | 14.20 | 14.30 | 13.86 | 14.18 | 00:00:00 | | 2005-07-05 | 186,900 | 14.25 | 14.45 | 13.88 | 14.45 | 00:00:00 | | 2005-07-06 | 142,900 | 14.21 | 14.64 | 13.82 | 14.20 | 00:00:00 | | 2005-07-07 | 97,200 | 13.92 | 14.49 | 13.92 | 14.28 | 00:00:00 | | 2005-07-08 | 189,900 | 14.16 | 14.50 | 13.80 | 14.24 | 00:00:00 | | 2005-07-11 | 120,700 | 14.20 | 14.25 | 13.90 | 14.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
