|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 31,500 | 18.10 | 18.25 | 17.81 | 18.10 | 00:00:00 | | 2005-12-27 | 184,100 | 18.10 | 18.30 | 17.90 | 18.10 | 00:00:00 | | 2005-12-28 | 121,500 | 17.90 | 18.05 | 17.70 | 17.90 | 00:00:00 | | 2005-12-29 | 119,000 | 18.00 | 18.20 | 17.50 | 18.00 | 00:00:00 | | 2005-12-30 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2006-01-02 | 60,000 | 17.41 | 17.76 | 17.18 | 17.41 | 00:00:00 | | 2006-01-03 | 469,000 | 17.90 | 17.99 | 17.50 | 17.90 | 00:00:00 | | 2006-01-04 | 820,200 | 17.86 | 18.24 | 17.76 | 17.86 | 00:00:00 | | 2006-01-05 | 739,400 | 18.30 | 18.51 | 17.61 | 18.30 | 00:00:00 | | 2006-01-06 | 2,274,000 | 19.50 | 19.50 | 18.20 | 19.50 | 00:00:00 | | 2006-01-09 | 3,096,400 | 19.90 | 20.30 | 19.55 | 20.20 | 00:00:00 | | 2006-01-10 | 900,400 | 20.08 | 20.49 | 19.68 | 20.08 | 00:00:00 | | 2006-01-11 | 1,163,600 | 20.49 | 20.50 | 19.52 | 19.90 | 00:00:00 | | 2006-01-12 | 263,600 | 19.60 | 19.80 | 19.01 | 19.29 | 00:00:00 | | 2006-01-13 | 2,401,200 | 20.80 | 21.00 | 19.50 | 20.49 | 00:00:00 | | 2006-01-16 | 2,071,900 | 21.75 | 22.20 | 21.20 | 21.59 | 00:00:00 | | 2006-01-17 | 1,460,000 | 21.60 | 22.70 | 21.28 | 22.70 | 00:00:00 | | 2006-01-18 | 373,000 | 22.63 | 22.89 | 21.70 | 22.50 | 00:00:00 | | 2006-01-19 | 322,000 | 22.89 | 23.00 | 22.30 | 22.90 | 00:00:00 | | 2006-01-20 | 408,800 | 22.50 | 22.90 | 21.90 | 22.40 | 00:00:00 | | 2006-01-23 | 117,000 | 22.20 | 22.38 | 21.70 | 21.85 | 00:00:00 | | 2006-01-24 | 88,100 | 21.94 | 22.24 | 21.78 | 21.90 | 00:00:00 | | 2006-01-25 | 0 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | | 2006-01-26 | 301,300 | 21.74 | 21.90 | 21.30 | 21.55 | 00:00:00 | | 2006-01-27 | 208,500 | 21.50 | 21.66 | 20.50 | 20.80 | 00:00:00 | | 2006-01-30 | 70,200 | 21.09 | 21.09 | 20.20 | 20.80 | 00:00:00 | | 2006-01-31 | 2,200,500 | 20.71 | 21.90 | 20.40 | 21.90 | 00:00:00 | | 2006-02-01 | 138,200 | 22.10 | 22.10 | 21.31 | 21.70 | 00:00:00 | | 2006-02-02 | 132,400 | 21.84 | 21.84 | 20.99 | 21.30 | 00:00:00 | | 2006-02-03 | 123,800 | 21.48 | 21.50 | 20.68 | 21.50 | 00:00:00 | | 2006-02-06 | 74,900 | 21.15 | 21.58 | 20.72 | 20.72 | 00:00:00 | | 2006-02-07 | 180,300 | 20.80 | 20.80 | 20.40 | 20.74 | 00:00:00 | | 2006-02-08 | 218,900 | 20.80 | 20.85 | 19.70 | 20.15 | 00:00:00 | | 2006-02-09 | 127,400 | 20.00 | 20.25 | 19.70 | 20.00 | 00:00:00 | | 2006-02-10 | 178,300 | 20.40 | 20.95 | 19.54 | 19.80 | 00:00:00 | | 2006-02-13 | 74,900 | 19.80 | 20.04 | 19.42 | 19.50 | 00:00:00 | | 2006-02-14 | 635,900 | 19.18 | 19.50 | 19.00 | 19.08 | 00:00:00 | | 2006-02-15 | 377,500 | 18.90 | 19.69 | 18.90 | 19.50 | 00:00:00 | | 2006-02-16 | 168,500 | 19.70 | 19.90 | 19.42 | 19.50 | 00:00:00 | | 2006-02-17 | 361,300 | 19.90 | 19.99 | 19.61 | 19.85 | 00:00:00 | | 2006-02-20 | 30,600 | 19.94 | 20.20 | 19.60 | 20.19 | 00:00:00 | | 2006-02-21 | 457,600 | 20.19 | 20.35 | 19.92 | 20.15 | 00:00:00 | | 2006-02-22 | 202,300 | 20.27 | 20.56 | 20.00 | 20.01 | 00:00:00 | | 2006-02-23 | 126,600 | 19.95 | 20.45 | 19.89 | 20.31 | 00:00:00 | | 2006-02-24 | 204,500 | 20.31 | 21.00 | 20.25 | 20.72 | 00:00:00 | | 2006-02-27 | 0 | 20.72 | 20.72 | 20.72 | 20.72 | 00:00:00 | | 2006-02-28 | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 00:00:00 | | 2006-03-01 | 60,800 | 20.10 | 21.00 | 20.10 | 21.00 | 00:00:00 | | 2006-03-02 | 106,400 | 21.00 | 21.00 | 20.62 | 20.75 | 00:00:00 | | 2006-03-03 | 44,700 | 20.60 | 21.00 | 20.40 | 21.00 | 00:00:00 | | 2006-03-06 | 67,300 | 21.00 | 21.00 | 20.40 | 20.50 | 00:00:00 | | 2006-03-07 | 213,200 | 19.90 | 21.50 | 19.90 | 21.50 | 00:00:00 | | 2006-03-08 | 200,100 | 21.05 | 21.60 | 21.00 | 21.55 | 00:00:00 | | 2006-03-09 | 92,100 | 21.60 | 21.90 | 21.00 | 21.45 | 00:00:00 | | 2006-03-10 | 81,200 | 21.45 | 21.75 | 21.01 | 21.75 | 00:00:00 | | 2006-03-13 | 329,000 | 21.20 | 21.45 | 20.75 | 21.05 | 00:00:00 | | 2006-03-14 | 114,300 | 20.81 | 21.15 | 20.75 | 21.15 | 00:00:00 | | 2006-03-15 | 127,800 | 21.20 | 21.48 | 20.60 | 21.10 | 00:00:00 | | 2006-03-16 | 168,200 | 21.20 | 21.29 | 20.80 | 20.80 | 00:00:00 | | 2006-03-17 | 428,100 | 20.80 | 21.11 | 20.53 | 20.90 | 00:00:00 | | 2006-03-20 | 147,500 | 21.00 | 21.30 | 20.80 | 21.30 | 00:00:00 | | 2006-03-21 | 209,600 | 21.18 | 21.38 | 21.00 | 21.00 | 00:00:00 | | 2006-03-22 | 407,500 | 21.00 | 21.64 | 21.00 | 21.58 | 00:00:00 | | 2006-03-23 | 156,600 | 21.85 | 21.85 | 20.95 | 21.20 | 00:00:00 | | 2006-03-24 | 54,800 | 21.05 | 21.45 | 20.20 | 20.90 | 00:00:00 | | 2006-03-27 | 121,300 | 20.48 | 21.20 | 20.48 | 20.65 | 00:00:00 | | 2006-03-28 | 215,700 | 20.30 | 21.44 | 20.30 | 20.98 | 00:00:00 | | 2006-03-29 | 525,600 | 20.98 | 21.10 | 20.50 | 20.95 | 00:00:00 | | 2006-03-30 | 108,400 | 20.90 | 20.90 | 20.15 | 20.20 | 00:00:00 | | 2006-03-31 | 191,100 | 20.30 | 20.30 | 19.40 | 19.52 | 00:00:00 | | 2006-04-03 | 106,200 | 19.30 | 20.94 | 19.01 | 20.10 | 00:00:00 | | 2006-04-04 | 45,200 | 20.10 | 20.23 | 19.74 | 20.00 | 00:00:00 | | 2006-04-05 | 48,700 | 19.72 | 20.00 | 19.51 | 20.00 | 00:00:00 | | 2006-04-06 | 86,400 | 20.15 | 20.15 | 19.23 | 19.60 | 00:00:00 | | 2006-04-07 | 144,600 | 19.79 | 20.00 | 19.36 | 20.00 | 00:00:00 | | 2006-04-10 | 92,700 | 19.80 | 19.80 | 19.30 | 19.60 | 00:00:00 | | 2006-04-11 | 184,700 | 19.83 | 19.84 | 18.83 | 19.39 | 00:00:00 | | 2006-04-12 | 284,400 | 19.39 | 19.44 | 19.10 | 19.19 | 00:00:00 | | 2006-04-13 | 155,500 | 18.65 | 19.55 | 18.65 | 19.46 | 00:00:00 | | 2006-04-14 | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 00:00:00 | | 2006-04-17 | 122,600 | 19.46 | 19.65 | 19.11 | 19.12 | 00:00:00 | | 2006-04-18 | 74,700 | 19.15 | 19.60 | 19.15 | 19.60 | 00:00:00 | | 2006-04-19 | 57,900 | 19.60 | 20.08 | 19.40 | 19.82 | 00:00:00 | | 2006-04-20 | 2,412,500 | 19.83 | 20.04 | 19.31 | 20.04 | 00:00:00 | | 2006-04-21 | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 00:00:00 | | 2006-04-24 | 65,600 | 19.99 | 20.34 | 19.67 | 20.20 | 00:00:00 | | 2006-04-25 | 81,000 | 20.30 | 20.50 | 19.99 | 20.20 | 00:00:00 | | 2006-04-26 | 83,500 | 20.11 | 20.40 | 20.10 | 20.35 | 00:00:00 | | 2006-04-27 | 162,100 | 20.20 | 20.65 | 20.01 | 20.54 | 00:00:00 | | 2006-04-28 | 68,300 | 20.54 | 20.67 | 19.50 | 19.50 | 00:00:00 | | 2006-05-01 | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 00:00:00 | | 2006-05-02 | 179,800 | 19.65 | 20.00 | 19.10 | 19.30 | 00:00:00 | | 2006-05-03 | 186,100 | 19.50 | 20.05 | 19.30 | 19.40 | 00:00:00 | | 2006-05-04 | 226,300 | 19.80 | 19.80 | 19.14 | 19.14 | 00:00:00 | | 2006-05-05 | 107,500 | 19.20 | 19.45 | 19.09 | 19.20 | 00:00:00 | | 2006-05-08 | 136,400 | 19.55 | 19.70 | 19.19 | 19.60 | 00:00:00 | | 2006-05-09 | 156,000 | 19.60 | 19.90 | 19.22 | 19.60 | 00:00:00 | | 2006-05-10 | 88,200 | 19.60 | 20.00 | 19.60 | 19.80 | 00:00:00 | | 2006-05-11 | 142,800 | 19.90 | 20.40 | 19.90 | 19.91 | 00:00:00 | | 2006-05-12 | 158,800 | 19.80 | 20.15 | 19.10 | 19.20 | 00:00:00 | | 2006-05-15 | 790,500 | 19.01 | 19.01 | 18.20 | 18.50 | 00:00:00 | | 2006-05-16 | 297,700 | 18.66 | 19.56 | 18.40 | 19.00 | 00:00:00 | | 2006-05-17 | 313,100 | 18.85 | 19.30 | 18.60 | 19.00 | 00:00:00 | | 2006-05-18 | 204,100 | 19.00 | 19.29 | 18.50 | 18.71 | 00:00:00 | | 2006-05-19 | 136,000 | 19.20 | 19.20 | 18.55 | 18.90 | 00:00:00 | | 2006-05-22 | 307,800 | 18.50 | 19.50 | 18.29 | 19.15 | 00:00:00 | | 2006-05-23 | 142,200 | 19.30 | 19.30 | 18.55 | 18.60 | 00:00:00 | | 2006-05-24 | 661,500 | 18.60 | 19.20 | 18.46 | 18.75 | 00:00:00 | | 2006-05-25 | 107,400 | 18.91 | 19.39 | 18.66 | 19.06 | 00:00:00 | | 2006-05-26 | 156,200 | 19.39 | 19.40 | 18.64 | 19.40 | 00:00:00 | | 2006-05-29 | 29,800 | 19.64 | 19.64 | 19.00 | 19.00 | 00:00:00 | | 2006-05-30 | 132,100 | 18.45 | 19.85 | 18.45 | 19.40 | 00:00:00 | | 2006-05-31 | 149,400 | 19.65 | 19.80 | 18.69 | 18.95 | 00:00:00 | | 2006-06-01 | 130,000 | 19.50 | 19.80 | 18.95 | 19.50 | 00:00:00 | | 2006-06-02 | 73,500 | 19.70 | 19.99 | 19.39 | 19.66 | 00:00:00 | | 2006-06-05 | 272,500 | 19.50 | 19.84 | 19.08 | 19.24 | 00:00:00 | | 2006-06-06 | 959,300 | 19.01 | 19.35 | 18.40 | 18.49 | 00:00:00 | | 2006-06-07 | 1,913,000 | 18.49 | 19.10 | 18.27 | 18.75 | 00:00:00 | | 2006-06-08 | 491,700 | 18.30 | 19.49 | 18.30 | 19.21 | 00:00:00 | | 2006-06-09 | 501,400 | 19.01 | 19.69 | 19.01 | 19.41 | 00:00:00 | | 2006-06-12 | 488,400 | 19.41 | 19.63 | 19.30 | 19.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
