|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 488,400 | 19.41 | 19.63 | 19.30 | 19.50 | 00:00:00 | | 2006-06-13 | 974,800 | 19.00 | 19.59 | 18.86 | 18.96 | 00:00:00 | | 2006-06-14 | 1,656,400 | 19.00 | 19.34 | 18.42 | 18.70 | 00:00:00 | | 2006-06-15 | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | | 2006-06-16 | 697,400 | 19.18 | 19.64 | 19.18 | 19.50 | 00:00:00 | | 2006-06-19 | 958,500 | 19.42 | 19.76 | 18.90 | 19.25 | 00:00:00 | | 2006-06-20 | 516,400 | 19.25 | 19.64 | 18.90 | 19.17 | 00:00:00 | | 2006-06-21 | 445,600 | 19.01 | 19.55 | 19.00 | 19.50 | 00:00:00 | | 2006-06-22 | 315,400 | 19.59 | 19.59 | 19.00 | 19.30 | 00:00:00 | | 2006-06-23 | 467,200 | 19.14 | 19.45 | 19.00 | 19.30 | 00:00:00 | | 2006-06-26 | 240,500 | 19.29 | 19.72 | 19.22 | 19.70 | 00:00:00 | | 2006-06-27 | 280,900 | 19.82 | 19.89 | 19.00 | 19.00 | 00:00:00 | | 2006-06-28 | 288,000 | 19.34 | 19.49 | 18.90 | 19.34 | 00:00:00 | | 2006-06-29 | 991,200 | 19.22 | 19.63 | 19.00 | 19.63 | 00:00:00 | | 2006-06-30 | 433,900 | 19.60 | 19.80 | 19.41 | 19.80 | 00:00:00 | | 2006-07-03 | 315,600 | 19.23 | 20.09 | 19.23 | 19.80 | 00:00:00 | | 2006-07-04 | 147,300 | 19.80 | 20.49 | 19.60 | 20.08 | 00:00:00 | | 2006-07-05 | 352,100 | 19.65 | 20.18 | 19.65 | 19.71 | 00:00:00 | | 2006-07-06 | 510,600 | 19.73 | 20.37 | 19.62 | 19.88 | 00:00:00 | | 2006-07-07 | 557,500 | 20.07 | 20.20 | 19.40 | 19.69 | 00:00:00 | | 2006-07-10 | 452,200 | 19.98 | 19.98 | 19.40 | 19.59 | 00:00:00 | | 2006-07-11 | 603,800 | 19.50 | 20.09 | 19.40 | 19.90 | 00:00:00 | | 2006-07-12 | 518,300 | 20.06 | 20.17 | 19.70 | 19.79 | 00:00:00 | | 2006-07-13 | 688,300 | 19.65 | 19.87 | 18.76 | 18.76 | 00:00:00 | | 2006-07-14 | 302,300 | 18.85 | 19.10 | 18.42 | 18.42 | 00:00:00 | | 2006-07-17 | 887,300 | 18.52 | 18.84 | 18.19 | 18.25 | 00:00:00 | | 2006-07-18 | 889,000 | 18.37 | 18.85 | 18.20 | 18.20 | 00:00:00 | | 2006-07-19 | 1,032,700 | 18.49 | 19.15 | 18.26 | 18.80 | 00:00:00 | | 2006-07-20 | 599,600 | 19.20 | 19.20 | 18.50 | 18.61 | 00:00:00 | | 2006-07-21 | 475,100 | 18.95 | 19.00 | 18.57 | 18.60 | 00:00:00 | | 2006-07-24 | 566,900 | 18.98 | 19.47 | 18.90 | 19.15 | 00:00:00 | | 2006-07-25 | 456,500 | 18.95 | 19.63 | 18.95 | 19.61 | 00:00:00 | | 2006-07-26 | 254,000 | 19.70 | 19.77 | 19.42 | 19.52 | 00:00:00 | | 2006-07-27 | 204,600 | 19.68 | 19.70 | 19.08 | 19.30 | 00:00:00 | | 2006-07-28 | 567,700 | 19.31 | 19.80 | 18.85 | 18.85 | 00:00:00 | | 2006-07-31 | 495,100 | 18.86 | 19.09 | 18.40 | 18.40 | 00:00:00 | | 2006-08-01 | 652,200 | 18.61 | 18.79 | 18.28 | 18.65 | 00:00:00 | | 2006-08-02 | 1,073,100 | 18.80 | 18.96 | 18.42 | 18.74 | 00:00:00 | | 2006-08-03 | 405,900 | 18.48 | 18.82 | 18.39 | 18.70 | 00:00:00 | | 2006-08-04 | 433,800 | 18.70 | 19.00 | 18.32 | 18.50 | 00:00:00 | | 2006-08-07 | 255,500 | 18.21 | 18.55 | 18.21 | 18.45 | 00:00:00 | | 2006-08-08 | 358,100 | 18.45 | 18.79 | 18.25 | 18.31 | 00:00:00 | | 2006-08-09 | 342,600 | 18.46 | 18.71 | 18.28 | 18.30 | 00:00:00 | | 2006-08-10 | 136,600 | 18.30 | 18.58 | 18.17 | 18.34 | 00:00:00 | | 2006-08-11 | 317,200 | 18.31 | 18.54 | 18.20 | 18.20 | 00:00:00 | | 2006-08-14 | 478,900 | 18.25 | 18.60 | 18.06 | 18.35 | 00:00:00 | | 2006-08-15 | 425,700 | 18.35 | 18.96 | 18.25 | 18.95 | 00:00:00 | | 2006-08-16 | 980,500 | 18.90 | 19.46 | 18.90 | 19.25 | 00:00:00 | | 2006-08-17 | 139,000 | 19.25 | 19.30 | 19.01 | 19.05 | 00:00:00 | | 2006-08-18 | 206,600 | 19.20 | 19.35 | 18.76 | 19.15 | 00:00:00 | | 2006-08-21 | 341,900 | 19.15 | 19.39 | 18.94 | 19.02 | 00:00:00 | | 2006-08-22 | 1,106,900 | 18.83 | 19.63 | 18.83 | 19.50 | 00:00:00 | | 2006-08-23 | 621,600 | 19.51 | 19.65 | 19.21 | 19.30 | 00:00:00 | | 2006-08-24 | 322,300 | 19.45 | 19.60 | 18.80 | 19.05 | 00:00:00 | | 2006-08-25 | 331,700 | 18.80 | 19.10 | 18.45 | 19.10 | 00:00:00 | | 2006-08-28 | 411,900 | 18.90 | 19.55 | 18.65 | 19.44 | 00:00:00 | | 2006-08-29 | 1,806,500 | 19.71 | 19.75 | 19.17 | 19.44 | 00:00:00 | | 2006-08-30 | 2,225,300 | 20.10 | 20.73 | 20.01 | 20.61 | 00:00:00 | | 2006-08-31 | 1,229,800 | 20.99 | 21.19 | 20.65 | 20.99 | 00:00:00 | | 2006-09-01 | 1,073,500 | 20.60 | 21.40 | 20.60 | 21.20 | 00:00:00 | | 2006-09-04 | 394,000 | 21.70 | 22.20 | 21.00 | 21.85 | 00:00:00 | | 2006-09-05 | 1,031,200 | 21.70 | 21.77 | 21.01 | 21.26 | 00:00:00 | | 2006-09-06 | 509,000 | 21.35 | 21.58 | 21.00 | 21.20 | 00:00:00 | | 2006-09-07 | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 00:00:00 | | 2006-09-08 | 2,911,400 | 21.01 | 22.63 | 21.01 | 22.51 | 00:00:00 | | 2006-09-11 | 1,687,700 | 22.40 | 22.66 | 22.00 | 22.45 | 00:00:00 | | 2006-09-12 | 713,300 | 22.40 | 22.52 | 22.17 | 22.17 | 00:00:00 | | 2006-09-13 | 280,600 | 22.30 | 22.55 | 21.97 | 22.20 | 00:00:00 | | 2006-09-14 | 265,000 | 21.96 | 22.17 | 21.82 | 22.05 | 00:00:00 | | 2006-09-15 | 460,200 | 21.80 | 22.39 | 21.76 | 21.90 | 00:00:00 | | 2006-09-18 | 462,900 | 22.00 | 22.25 | 21.80 | 21.99 | 00:00:00 | | 2006-09-19 | 920,600 | 21.82 | 22.20 | 21.82 | 22.05 | 00:00:00 | | 2006-09-20 | 478,100 | 22.20 | 22.50 | 21.98 | 22.41 | 00:00:00 | | 2006-09-21 | 1,293,200 | 22.41 | 22.45 | 21.94 | 22.05 | 00:00:00 | | 2006-09-22 | 252,900 | 22.05 | 22.20 | 21.65 | 21.91 | 00:00:00 | | 2006-09-25 | 334,300 | 21.91 | 22.18 | 21.85 | 22.05 | 00:00:00 | | 2006-09-26 | 374,100 | 21.99 | 22.18 | 21.71 | 22.00 | 00:00:00 | | 2006-09-27 | 257,900 | 21.36 | 22.10 | 21.19 | 21.90 | 00:00:00 | | 2006-09-28 | 12,893,700 | 21.00 | 21.53 | 21.00 | 21.30 | 00:00:00 | | 2006-09-29 | 748,000 | 21.21 | 21.57 | 21.19 | 21.30 | 00:00:00 | | 2006-10-02 | 678,600 | 20.80 | 21.50 | 20.80 | 21.30 | 00:00:00 | | 2006-10-03 | 881,500 | 21.35 | 22.02 | 21.06 | 21.75 | 00:00:00 | | 2006-10-04 | 988,300 | 21.85 | 22.20 | 21.63 | 22.18 | 00:00:00 | | 2006-10-05 | 1,462,400 | 22.20 | 22.47 | 21.95 | 22.00 | 00:00:00 | | 2006-10-06 | 1,485,000 | 22.25 | 22.60 | 22.01 | 22.26 | 00:00:00 | | 2006-10-09 | 200 | 22.01 | 22.75 | 21.70 | 22.45 | 00:00:00 | | 2006-10-10 | 422,700 | 22.50 | 23.13 | 22.50 | 23.09 | 00:00:00 | | 2006-10-11 | 1,008,800 | 22.51 | 23.00 | 22.12 | 22.24 | 00:00:00 | | 2006-10-12 | 0 | 22.24 | 22.24 | 22.24 | 22.24 | 00:00:00 | | 2006-10-13 | 392,700 | 22.80 | 23.30 | 22.71 | 22.84 | 00:00:00 | | 2006-10-16 | 359,400 | 22.84 | 23.31 | 22.67 | 23.25 | 00:00:00 | | 2006-10-17 | 431,900 | 22.80 | 23.15 | 22.60 | 22.75 | 00:00:00 | | 2006-10-18 | 710,200 | 23.01 | 23.39 | 22.78 | 23.05 | 00:00:00 | | 2006-10-19 | 137,200 | 23.00 | 23.12 | 22.65 | 22.65 | 00:00:00 | | 2006-10-20 | 368,500 | 22.50 | 22.85 | 22.03 | 22.25 | 00:00:00 | | 2006-10-23 | 501,300 | 22.00 | 22.48 | 21.80 | 22.24 | 00:00:00 | | 2006-10-24 | 368,100 | 22.18 | 22.20 | 21.63 | 21.99 | 00:00:00 | | 2006-10-25 | 333,600 | 21.91 | 22.79 | 21.91 | 22.53 | 00:00:00 | | 2006-10-26 | 321,100 | 22.81 | 22.85 | 21.81 | 22.30 | 00:00:00 | | 2006-10-27 | 325,900 | 22.30 | 22.70 | 22.07 | 22.07 | 00:00:00 | | 2006-10-30 | 238,500 | 22.38 | 22.38 | 21.93 | 22.26 | 00:00:00 | | 2006-10-31 | 249,800 | 22.55 | 22.64 | 22.03 | 22.22 | 00:00:00 | | 2006-11-01 | 1,228,300 | 22.52 | 22.65 | 21.98 | 22.12 | 00:00:00 | | 2006-11-02 | 0 | 22.12 | 22.12 | 22.12 | 22.12 | 00:00:00 | | 2006-11-03 | 565,500 | 22.05 | 22.12 | 21.53 | 21.72 | 00:00:00 | | 2006-11-06 | 731,200 | 21.80 | 22.45 | 21.80 | 22.33 | 00:00:00 | | 2006-11-07 | 466,900 | 22.21 | 22.68 | 22.21 | 22.51 | 00:00:00 | | 2006-11-08 | 263,100 | 22.51 | 22.51 | 22.14 | 22.44 | 00:00:00 | | 2006-11-09 | 765,500 | 22.45 | 22.90 | 22.20 | 22.31 | 00:00:00 | | 2006-11-10 | 285,500 | 22.25 | 22.65 | 21.97 | 22.10 | 00:00:00 | | 2006-11-13 | 317,400 | 22.00 | 22.40 | 21.74 | 22.38 | 00:00:00 | | 2006-11-14 | 841,400 | 22.44 | 22.45 | 21.90 | 22.40 | 00:00:00 | | 2006-11-15 | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 00:00:00 | | 2006-11-16 | 1,383,300 | 22.71 | 23.04 | 22.41 | 23.00 | 00:00:00 | | 2006-11-17 | 965,200 | 23.00 | 23.25 | 22.83 | 23.08 | 00:00:00 | | 2006-11-20 | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 00:00:00 | | 2006-11-21 | 777,900 | 23.30 | 23.30 | 22.87 | 23.00 | 00:00:00 | | 2006-11-22 | 759,700 | 23.00 | 23.20 | 22.75 | 22.89 | 00:00:00 | | 2006-11-23 | 199,400 | 22.86 | 23.15 | 22.86 | 22.99 | 00:00:00 | | 2006-11-24 | 331,900 | 22.96 | 23.08 | 22.32 | 22.60 | 00:00:00 | | 2006-11-27 | 621,600 | 22.75 | 22.85 | 22.50 | 22.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
