Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.05 (+1.00%) EMBRAER -ON - [Ticker: EMBR3.SA]Chart EMBRAER     -ON    News EMBRAER     -ON    Download Historical Prices for Metastock EMBRAER     -ON   and Others  Technical Analysis EMBRAER     -ON    
Last Trade21.80Last Trade Time2018-11-30 - 00:00:00
Variation+0.05 (+1.00%)Open21.74
High22.10Low21.60
Volume3,835,700Average Volume (3m)0
YieldBid / Ask15.65 x 0 - 15.66 x 0
Former Close21.7552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-11-27621,60022.7522.8522.5022.8000:00:00
2006-11-28224,00022.5122.8122.4522.5800:00:00
2006-11-29454,80022.7022.8722.4422.7000:00:00
2006-11-30625,70022.9122.9122.2022.4900:00:00
2006-12-01635,20022.3522.5921.8521.8500:00:00
2006-12-04556,70022.1922.5922.0022.5000:00:00
2006-12-05378,20022.3622.8422.2022.6200:00:00
2006-12-06343,90022.8522.8622.4322.5700:00:00
2006-12-07307,20022.6022.8022.1022.1500:00:00
2006-12-08256,90022.5022.5222.0022.1900:00:00
2006-12-11251,30022.1622.6122.1622.5900:00:00
2006-12-12630,80022.5922.9022.3122.9000:00:00
2006-12-131,132,70022.9123.2622.7523.2500:00:00
2006-12-14262,80023.3023.5523.0623.3400:00:00
2006-12-15608,00023.5023.9022.7623.4000:00:00
2006-12-18380,20023.5023.9722.9323.0600:00:00
2006-12-19524,20022.9023.3822.6722.8500:00:00
2006-12-201,567,10022.7123.0021.6322.0000:00:00
2006-12-21381,00022.0022.1321.8322.0000:00:00
2006-12-22165,20022.1022.1021.5521.5500:00:00
2006-12-26312,10021.8021.8021.5021.5500:00:00
2006-12-27320,70021.6522.0021.6522.0000:00:00
2006-12-28475,20022.1422.3821.8022.0500:00:00
2007-01-02350,80022.0522.4021.8021.9000:00:00
2007-01-03752,80022.0322.0821.7022.0000:00:00
2007-01-04473,90022.0022.0321.7221.9300:00:00
2007-01-05768,90021.8921.9920.7521.0600:00:00
2007-01-08336,00021.2121.3420.8721.1500:00:00
2007-01-09407,00021.2921.4520.8120.8500:00:00
2007-01-10381,20020.8521.1120.5121.1000:00:00
2007-01-11673,10021.0521.4420.7721.2500:00:00
2007-01-12250,70021.4521.5020.9621.0000:00:00
2007-01-15281,50021.0121.7921.0121.3500:00:00
2007-01-16531,90021.3121.5721.0621.4000:00:00
2007-01-17393,90021.4021.6421.0721.5000:00:00
2007-01-18395,10021.5021.8621.1821.6600:00:00
2007-01-19236,50021.8221.9521.3521.9500:00:00
2007-01-22260,10021.9522.2621.5321.6900:00:00
2007-01-23516,70021.7022.2221.2622.0000:00:00
2007-01-241,011,20022.1422.1421.3521.4500:00:00
2007-01-26668,30021.4521.5521.2521.5000:00:00
2007-01-29355,00021.5921.8020.8720.9500:00:00
2007-01-30376,90021.0221.1020.6421.0500:00:00
2007-01-31572,00021.0021.5320.7021.3100:00:00
2007-02-01723,30021.4921.7421.3221.4200:00:00
2007-02-02666,70021.6021.7121.4421.6300:00:00
2007-02-05579,10021.6021.6321.1721.3000:00:00
2007-02-06646,20021.4621.5821.2321.4500:00:00
2007-02-075,194,40021.8023.1521.5623.1000:00:00
2007-02-081,358,50022.6423.3022.6423.1500:00:00
2007-02-091,146,50023.1223.8323.0023.4500:00:00
2007-02-12803,70023.2123.6823.0523.2000:00:00
2007-02-13689,60023.2023.4522.7123.4500:00:00
2007-02-141,358,40023.5023.7623.2623.6000:00:00
2007-02-151,298,00023.5024.0923.5023.7000:00:00
2007-02-16442,30023.8024.1023.7024.0000:00:00
2007-02-21323,60024.3024.3023.8023.9000:00:00
2007-02-22497,20024.0024.2023.6024.0000:00:00
2007-02-23934,50024.0924.1523.6823.9000:00:00
2007-02-26634,10023.8924.0023.7023.9700:00:00
2007-02-272,667,50023.6924.1523.1523.9600:00:00
2007-02-281,003,30024.0024.1523.2723.8800:00:00
2007-03-012,938,60023.6024.0923.5024.0000:00:00
2007-03-022,204,40023.9923.9923.3023.6500:00:00
2007-03-051,430,20023.3023.9023.3023.5000:00:00
2007-03-061,226,90023.6824.2723.5023.8000:00:00
2007-03-071,133,10023.7323.9023.5123.7600:00:00
2007-03-08538,20024.0024.0023.6223.8400:00:00
2007-03-09743,30024.0024.0023.6723.7500:00:00
2007-03-12298,90023.7523.9823.5023.8000:00:00
2007-03-131,818,40023.8024.0823.3223.5000:00:00
2007-03-141,319,00023.4524.0023.4023.7500:00:00
2007-03-15784,60023.7523.7523.1823.4000:00:00
2007-03-16654,40023.2223.7023.2023.2100:00:00
2007-03-19620,20023.0223.6523.0223.4500:00:00
2007-03-20457,20023.3923.7823.1523.2600:00:00
2007-03-21557,70023.4823.9023.1623.4000:00:00
2007-03-221,080,60023.6023.9822.8022.8000:00:00
2007-03-23680,20023.0023.4822.7323.2000:00:00
2007-03-26403,40023.2023.4822.9123.0000:00:00
2007-03-27287,60023.0023.2022.9022.9000:00:00
2007-03-28662,40022.8523.2022.4022.7100:00:00
2007-03-29539,30022.8923.0022.5622.7100:00:00
2007-03-301,197,70022.8923.6322.6023.4900:00:00
2007-04-02395,50023.3523.5823.2023.4000:00:00
2007-04-031,030,80023.5824.1623.5023.9000:00:00
2007-04-041,585,10023.9524.6823.9024.0900:00:00
2007-04-05426,60024.0024.2023.7023.8000:00:00
2007-04-09665,60024.0624.3023.5523.5500:00:00
2007-04-10644,90023.6024.0023.6023.6600:00:00
2007-04-11471,80023.6523.8523.4223.6000:00:00
2007-04-12603,60023.4023.7023.3023.6000:00:00
2007-04-13277,10023.7023.8123.5523.6600:00:00
2007-04-161,737,90023.9524.5023.7623.8500:00:00
2007-04-17648,20024.6024.6023.8623.9100:00:00
2007-04-181,011,80024.1024.4023.9524.2100:00:00
2007-04-19786,60024.2224.5424.0124.1800:00:00
2007-04-20654,80024.5524.5923.9523.9500:00:00
2007-04-23529,10024.0124.1923.9623.9600:00:00
2007-04-24522,10024.0024.1323.8324.0000:00:00
2007-04-25516,00023.8924.2923.8924.0000:00:00
2007-04-26505,90023.9924.1423.7023.7000:00:00
2007-04-27276,00023.7624.0023.4523.8500:00:00
2007-04-301,181,60024.0024.1723.6924.0000:00:00
2007-05-021,189,20024.2325.2024.0624.2800:00:00
2007-05-03403,90024.6424.7024.3624.6000:00:00
2007-05-041,089,90024.5624.7923.7524.0500:00:00
2007-05-07316,40024.0924.0923.7623.9000:00:00
2007-05-08650,90023.8023.9223.3323.8800:00:00
2007-05-091,245,60023.8023.9923.7023.8100:00:00
2007-05-10674,40023.8023.9623.5023.6500:00:00
2007-05-11882,30023.6223.9523.5523.7000:00:00
2007-05-14691,10023.6924.0423.5523.5500:00:00
2007-05-151,245,70023.2523.9522.5523.3000:00:00
2007-05-16943,80023.3123.5722.9623.0500:00:00
2007-05-17306,90023.0523.3622.8122.9200:00:00
2007-05-18593,20023.0023.3022.7223.0500:00:00
2007-05-21515,70023.0723.2522.7722.7700:00:00
2007-05-22891,30022.8122.9422.4122.4500:00:00
2007-05-231,094,20022.7022.8922.5522.7100:00:00
2007-05-241,122,60022.7423.0322.6822.7500:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources