|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 120,700 | 14.20 | 14.25 | 13.90 | 14.20 | 00:00:00 | | 2005-07-12 | 42,900 | 14.00 | 14.20 | 13.80 | 14.20 | 00:00:00 | | 2005-07-13 | 102,400 | 14.21 | 14.66 | 14.10 | 14.65 | 00:00:00 | | 2005-07-14 | 118,200 | 14.87 | 14.90 | 14.60 | 14.90 | 00:00:00 | | 2005-07-15 | 81,000 | 14.73 | 14.98 | 14.40 | 14.75 | 00:00:00 | | 2005-07-18 | 71,400 | 14.30 | 14.97 | 14.30 | 14.90 | 00:00:00 | | 2005-07-19 | 429,500 | 14.61 | 14.90 | 14.35 | 14.90 | 00:00:00 | | 2005-07-20 | 221,500 | 14.36 | 14.90 | 14.36 | 14.78 | 00:00:00 | | 2005-07-21 | 174,800 | 14.48 | 14.90 | 14.48 | 14.90 | 00:00:00 | | 2005-07-22 | 270,300 | 14.58 | 15.00 | 14.50 | 14.65 | 00:00:00 | | 2005-07-25 | 305,500 | 14.43 | 14.80 | 14.25 | 14.65 | 00:00:00 | | 2005-07-26 | 169,700 | 14.41 | 14.77 | 14.26 | 14.35 | 00:00:00 | | 2005-07-27 | 148,500 | 14.72 | 14.72 | 14.20 | 14.46 | 00:00:00 | | 2005-07-28 | 191,500 | 14.70 | 14.88 | 14.50 | 14.88 | 00:00:00 | | 2005-07-29 | 112,100 | 14.94 | 14.98 | 14.36 | 14.60 | 00:00:00 | | 2005-08-01 | 92,100 | 14.73 | 14.80 | 14.33 | 14.59 | 00:00:00 | | 2005-08-02 | 226,400 | 14.59 | 14.73 | 14.30 | 14.40 | 00:00:00 | | 2005-08-03 | 144,300 | 14.60 | 14.64 | 14.30 | 14.50 | 00:00:00 | | 2005-08-04 | 83,400 | 14.59 | 14.59 | 14.15 | 14.25 | 00:00:00 | | 2005-08-05 | 93,100 | 14.35 | 14.35 | 14.06 | 14.25 | 00:00:00 | | 2005-08-08 | 100 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | | 2005-08-09 | 356,200 | 14.54 | 14.92 | 14.45 | 14.92 | 00:00:00 | | 2005-08-10 | 242,700 | 14.99 | 14.99 | 14.22 | 14.90 | 00:00:00 | | 2005-08-11 | 221,200 | 14.51 | 15.19 | 14.49 | 14.71 | 00:00:00 | | 2005-08-12 | 188,800 | 14.45 | 15.20 | 14.45 | 15.08 | 00:00:00 | | 2005-08-15 | 149,000 | 15.00 | 15.70 | 14.50 | 15.70 | 00:00:00 | | 2005-08-16 | 111,500 | 15.70 | 15.88 | 15.25 | 15.68 | 00:00:00 | | 2005-08-17 | 291,600 | 15.90 | 15.98 | 15.42 | 15.75 | 00:00:00 | | 2005-08-18 | 378,200 | 15.51 | 15.70 | 15.20 | 15.26 | 00:00:00 | | 2005-08-19 | 509,500 | 15.30 | 15.60 | 13.74 | 15.59 | 00:00:00 | | 2005-08-22 | 193,500 | 15.69 | 16.00 | 15.50 | 15.95 | 00:00:00 | | 2005-08-23 | 231,000 | 15.80 | 16.11 | 15.45 | 15.70 | 00:00:00 | | 2005-08-24 | 64,700 | 15.53 | 15.95 | 15.23 | 15.51 | 00:00:00 | | 2005-08-25 | 131,300 | 15.70 | 15.87 | 15.18 | 15.85 | 00:00:00 | | 2005-08-26 | 139,200 | 15.36 | 16.45 | 15.36 | 15.85 | 00:00:00 | | 2005-08-29 | 40,800 | 15.50 | 16.00 | 15.50 | 15.65 | 00:00:00 | | 2005-08-30 | 51,800 | 15.85 | 15.85 | 15.31 | 15.60 | 00:00:00 | | 2005-08-31 | 245,600 | 15.85 | 16.00 | 15.40 | 16.00 | 00:00:00 | | 2005-09-01 | 81,300 | 15.99 | 16.00 | 15.40 | 15.55 | 00:00:00 | | 2005-09-02 | 293,000 | 15.88 | 15.88 | 15.55 | 15.80 | 00:00:00 | | 2005-09-05 | 24,600 | 15.80 | 16.06 | 15.61 | 15.61 | 00:00:00 | | 2005-09-06 | 110,300 | 15.60 | 16.00 | 15.56 | 16.00 | 00:00:00 | | 2005-09-07 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2005-09-08 | 43,100 | 15.90 | 16.00 | 15.65 | 15.99 | 00:00:00 | | 2005-09-09 | 62,700 | 15.95 | 16.10 | 15.71 | 16.00 | 00:00:00 | | 2005-09-12 | 110,800 | 15.78 | 16.40 | 15.50 | 15.70 | 00:00:00 | | 2005-09-13 | 259,700 | 15.70 | 15.88 | 15.40 | 15.70 | 00:00:00 | | 2005-09-14 | 170,300 | 15.34 | 15.92 | 15.34 | 15.88 | 00:00:00 | | 2005-09-15 | 190,800 | 15.90 | 16.19 | 15.05 | 15.07 | 00:00:00 | | 2005-09-16 | 95,200 | 15.48 | 15.78 | 15.17 | 15.70 | 00:00:00 | | 2005-09-19 | 142,500 | 15.69 | 15.80 | 15.21 | 15.80 | 00:00:00 | | 2005-09-20 | 96,100 | 15.69 | 15.94 | 15.50 | 15.80 | 00:00:00 | | 2005-09-21 | 115,100 | 15.45 | 15.89 | 15.44 | 15.89 | 00:00:00 | | 2005-09-22 | 52,000 | 15.70 | 15.88 | 15.65 | 15.86 | 00:00:00 | | 2005-09-23 | 101,700 | 15.82 | 16.27 | 15.66 | 16.10 | 00:00:00 | | 2005-09-26 | 223,500 | 15.92 | 16.37 | 15.66 | 16.20 | 00:00:00 | | 2005-09-27 | 75,700 | 15.89 | 16.09 | 15.60 | 15.70 | 00:00:00 | | 2005-09-28 | 136,400 | 15.72 | 16.50 | 15.71 | 16.44 | 00:00:00 | | 2005-09-29 | 93,400 | 16.40 | 16.40 | 15.82 | 15.90 | 00:00:00 | | 2005-09-30 | 70,000 | 16.40 | 16.50 | 15.93 | 16.50 | 00:00:00 | | 2005-10-03 | 46,400 | 16.50 | 16.50 | 16.00 | 16.18 | 00:00:00 | | 2005-10-04 | 114,600 | 16.18 | 16.39 | 16.10 | 16.15 | 00:00:00 | | 2005-10-05 | 99,200 | 16.01 | 16.30 | 15.71 | 16.20 | 00:00:00 | | 2005-10-06 | 157,900 | 16.00 | 16.20 | 15.35 | 15.60 | 00:00:00 | | 2005-10-07 | 93,700 | 15.75 | 15.81 | 15.36 | 15.80 | 00:00:00 | | 2005-10-10 | 75,300 | 15.80 | 15.98 | 15.50 | 15.50 | 00:00:00 | | 2005-10-11 | 206,600 | 15.80 | 16.15 | 15.60 | 15.84 | 00:00:00 | | 2005-10-12 | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 00:00:00 | | 2005-10-13 | 248,100 | 15.45 | 16.00 | 15.10 | 16.00 | 00:00:00 | | 2005-10-14 | 95,200 | 15.85 | 16.15 | 15.25 | 16.15 | 00:00:00 | | 2005-10-17 | 104,100 | 16.13 | 16.32 | 15.80 | 16.29 | 00:00:00 | | 2005-10-18 | 178,400 | 16.01 | 16.30 | 15.43 | 16.00 | 00:00:00 | | 2005-10-19 | 182,000 | 15.88 | 16.45 | 15.60 | 16.09 | 00:00:00 | | 2005-10-20 | 167,600 | 16.27 | 16.40 | 15.70 | 15.80 | 00:00:00 | | 2005-10-21 | 383,000 | 15.80 | 16.20 | 15.58 | 15.58 | 00:00:00 | | 2005-10-24 | 219,100 | 15.60 | 16.16 | 15.56 | 16.15 | 00:00:00 | | 2005-10-25 | 107,200 | 16.00 | 16.17 | 15.73 | 15.90 | 00:00:00 | | 2005-10-26 | 151,600 | 15.55 | 16.00 | 15.53 | 15.53 | 00:00:00 | | 2005-10-27 | 176,700 | 15.50 | 15.57 | 15.12 | 15.20 | 00:00:00 | | 2005-10-28 | 248,400 | 15.50 | 15.95 | 15.30 | 15.51 | 00:00:00 | | 2005-10-31 | 153,700 | 15.52 | 16.20 | 15.52 | 16.09 | 00:00:00 | | 2005-11-01 | 163,300 | 16.09 | 16.24 | 15.80 | 16.24 | 00:00:00 | | 2005-11-02 | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 00:00:00 | | 2005-11-03 | 58,200 | 16.25 | 16.25 | 15.94 | 15.94 | 00:00:00 | | 2005-11-04 | 70,000 | 16.00 | 16.27 | 15.68 | 15.80 | 00:00:00 | | 2005-11-07 | 69,000 | 15.65 | 16.17 | 15.62 | 15.95 | 00:00:00 | | 2005-11-08 | 76,200 | 15.91 | 16.10 | 15.62 | 15.95 | 00:00:00 | | 2005-11-09 | 98,700 | 16.10 | 16.10 | 15.30 | 15.69 | 00:00:00 | | 2005-11-10 | 347,700 | 15.89 | 15.89 | 15.50 | 15.85 | 00:00:00 | | 2005-11-11 | 68,200 | 15.84 | 15.84 | 15.20 | 15.20 | 00:00:00 | | 2005-11-14 | 53,500 | 15.26 | 15.55 | 14.89 | 14.90 | 00:00:00 | | 2005-11-15 | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2005-11-16 | 133,100 | 15.30 | 15.94 | 15.30 | 15.80 | 00:00:00 | | 2005-11-17 | 162,800 | 15.80 | 16.02 | 15.30 | 15.34 | 00:00:00 | | 2005-11-18 | 58,700 | 15.66 | 15.70 | 15.36 | 15.68 | 00:00:00 | | 2005-11-21 | 110,100 | 15.78 | 16.10 | 14.97 | 15.01 | 00:00:00 | | 2005-11-22 | 223,400 | 14.98 | 15.39 | 14.55 | 15.39 | 00:00:00 | | 2005-11-23 | 117,200 | 15.40 | 15.70 | 15.20 | 15.46 | 00:00:00 | | 2005-11-24 | 57,900 | 15.70 | 15.90 | 15.55 | 15.70 | 00:00:00 | | 2005-11-25 | 58,900 | 15.70 | 15.88 | 15.56 | 15.88 | 00:00:00 | | 2005-11-28 | 104,000 | 15.84 | 15.94 | 15.37 | 15.50 | 00:00:00 | | 2005-11-29 | 29,100 | 15.50 | 15.78 | 15.50 | 15.55 | 00:00:00 | | 2005-11-30 | 250,400 | 15.65 | 15.75 | 15.50 | 15.60 | 00:00:00 | | 2005-12-01 | 76,100 | 15.74 | 15.74 | 15.50 | 15.52 | 00:00:00 | | 2005-12-02 | 85,900 | 15.50 | 15.65 | 15.45 | 15.65 | 00:00:00 | | 2005-12-05 | 82,900 | 15.65 | 15.65 | 15.16 | 15.65 | 00:00:00 | | 2005-12-06 | 237,300 | 15.80 | 15.95 | 15.55 | 15.80 | 00:00:00 | | 2005-12-07 | 201,900 | 15.85 | 15.90 | 15.51 | 15.85 | 00:00:00 | | 2005-12-08 | 298,700 | 16.20 | 16.26 | 15.70 | 16.20 | 00:00:00 | | 2005-12-09 | 455,100 | 16.21 | 16.86 | 16.10 | 16.80 | 00:00:00 | | 2005-12-12 | 1,248,700 | 17.23 | 17.34 | 16.50 | 17.23 | 00:00:00 | | 2005-12-13 | 729,100 | 17.59 | 17.76 | 17.02 | 17.59 | 00:00:00 | | 2005-12-14 | 510,300 | 18.25 | 18.48 | 17.40 | 18.25 | 00:00:00 | | 2005-12-15 | 675,900 | 18.30 | 18.97 | 18.00 | 18.30 | 00:00:00 | | 2005-12-16 | 493,600 | 18.40 | 19.00 | 18.01 | 18.40 | 00:00:00 | | 2005-12-19 | 108,300 | 18.50 | 18.50 | 17.80 | 18.50 | 00:00:00 | | 2005-12-20 | 1,141,500 | 18.30 | 18.50 | 17.81 | 18.30 | 00:00:00 | | 2005-12-21 | 1,075,200 | 18.15 | 18.52 | 17.97 | 18.15 | 00:00:00 | | 2005-12-22 | 59,000 | 18.09 | 18.40 | 17.79 | 18.09 | 00:00:00 | | 2005-12-23 | 122,100 | 18.20 | 18.29 | 17.66 | 18.20 | 00:00:00 | | 2005-12-26 | 31,500 | 18.10 | 18.25 | 17.81 | 18.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
