|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-11-27 | 621,600 | 22.75 | 22.85 | 22.50 | 22.80 | 00:00:00 | 2006-11-28 | 224,000 | 22.51 | 22.81 | 22.45 | 22.58 | 00:00:00 | 2006-11-29 | 454,800 | 22.70 | 22.87 | 22.44 | 22.70 | 00:00:00 | 2006-11-30 | 625,700 | 22.91 | 22.91 | 22.20 | 22.49 | 00:00:00 | 2006-12-01 | 635,200 | 22.35 | 22.59 | 21.85 | 21.85 | 00:00:00 | 2006-12-04 | 556,700 | 22.19 | 22.59 | 22.00 | 22.50 | 00:00:00 | 2006-12-05 | 378,200 | 22.36 | 22.84 | 22.20 | 22.62 | 00:00:00 | 2006-12-06 | 343,900 | 22.85 | 22.86 | 22.43 | 22.57 | 00:00:00 | 2006-12-07 | 307,200 | 22.60 | 22.80 | 22.10 | 22.15 | 00:00:00 | 2006-12-08 | 256,900 | 22.50 | 22.52 | 22.00 | 22.19 | 00:00:00 | 2006-12-11 | 251,300 | 22.16 | 22.61 | 22.16 | 22.59 | 00:00:00 | 2006-12-12 | 630,800 | 22.59 | 22.90 | 22.31 | 22.90 | 00:00:00 | 2006-12-13 | 1,132,700 | 22.91 | 23.26 | 22.75 | 23.25 | 00:00:00 | 2006-12-14 | 262,800 | 23.30 | 23.55 | 23.06 | 23.34 | 00:00:00 | 2006-12-15 | 608,000 | 23.50 | 23.90 | 22.76 | 23.40 | 00:00:00 | 2006-12-18 | 380,200 | 23.50 | 23.97 | 22.93 | 23.06 | 00:00:00 | 2006-12-19 | 524,200 | 22.90 | 23.38 | 22.67 | 22.85 | 00:00:00 | 2006-12-20 | 1,567,100 | 22.71 | 23.00 | 21.63 | 22.00 | 00:00:00 | 2006-12-21 | 381,000 | 22.00 | 22.13 | 21.83 | 22.00 | 00:00:00 | 2006-12-22 | 165,200 | 22.10 | 22.10 | 21.55 | 21.55 | 00:00:00 | 2006-12-26 | 312,100 | 21.80 | 21.80 | 21.50 | 21.55 | 00:00:00 | 2006-12-27 | 320,700 | 21.65 | 22.00 | 21.65 | 22.00 | 00:00:00 | 2006-12-28 | 475,200 | 22.14 | 22.38 | 21.80 | 22.05 | 00:00:00 | 2007-01-02 | 350,800 | 22.05 | 22.40 | 21.80 | 21.90 | 00:00:00 | 2007-01-03 | 752,800 | 22.03 | 22.08 | 21.70 | 22.00 | 00:00:00 | 2007-01-04 | 473,900 | 22.00 | 22.03 | 21.72 | 21.93 | 00:00:00 | 2007-01-05 | 768,900 | 21.89 | 21.99 | 20.75 | 21.06 | 00:00:00 | 2007-01-08 | 336,000 | 21.21 | 21.34 | 20.87 | 21.15 | 00:00:00 | 2007-01-09 | 407,000 | 21.29 | 21.45 | 20.81 | 20.85 | 00:00:00 | 2007-01-10 | 381,200 | 20.85 | 21.11 | 20.51 | 21.10 | 00:00:00 | 2007-01-11 | 673,100 | 21.05 | 21.44 | 20.77 | 21.25 | 00:00:00 | 2007-01-12 | 250,700 | 21.45 | 21.50 | 20.96 | 21.00 | 00:00:00 | 2007-01-15 | 281,500 | 21.01 | 21.79 | 21.01 | 21.35 | 00:00:00 | 2007-01-16 | 531,900 | 21.31 | 21.57 | 21.06 | 21.40 | 00:00:00 | 2007-01-17 | 393,900 | 21.40 | 21.64 | 21.07 | 21.50 | 00:00:00 | 2007-01-18 | 395,100 | 21.50 | 21.86 | 21.18 | 21.66 | 00:00:00 | 2007-01-19 | 236,500 | 21.82 | 21.95 | 21.35 | 21.95 | 00:00:00 | 2007-01-22 | 260,100 | 21.95 | 22.26 | 21.53 | 21.69 | 00:00:00 | 2007-01-23 | 516,700 | 21.70 | 22.22 | 21.26 | 22.00 | 00:00:00 | 2007-01-24 | 1,011,200 | 22.14 | 22.14 | 21.35 | 21.45 | 00:00:00 | 2007-01-26 | 668,300 | 21.45 | 21.55 | 21.25 | 21.50 | 00:00:00 | 2007-01-29 | 355,000 | 21.59 | 21.80 | 20.87 | 20.95 | 00:00:00 | 2007-01-30 | 376,900 | 21.02 | 21.10 | 20.64 | 21.05 | 00:00:00 | 2007-01-31 | 572,000 | 21.00 | 21.53 | 20.70 | 21.31 | 00:00:00 | 2007-02-01 | 723,300 | 21.49 | 21.74 | 21.32 | 21.42 | 00:00:00 | 2007-02-02 | 666,700 | 21.60 | 21.71 | 21.44 | 21.63 | 00:00:00 | 2007-02-05 | 579,100 | 21.60 | 21.63 | 21.17 | 21.30 | 00:00:00 | 2007-02-06 | 646,200 | 21.46 | 21.58 | 21.23 | 21.45 | 00:00:00 | 2007-02-07 | 5,194,400 | 21.80 | 23.15 | 21.56 | 23.10 | 00:00:00 | 2007-02-08 | 1,358,500 | 22.64 | 23.30 | 22.64 | 23.15 | 00:00:00 | 2007-02-09 | 1,146,500 | 23.12 | 23.83 | 23.00 | 23.45 | 00:00:00 | 2007-02-12 | 803,700 | 23.21 | 23.68 | 23.05 | 23.20 | 00:00:00 | 2007-02-13 | 689,600 | 23.20 | 23.45 | 22.71 | 23.45 | 00:00:00 | 2007-02-14 | 1,358,400 | 23.50 | 23.76 | 23.26 | 23.60 | 00:00:00 | 2007-02-15 | 1,298,000 | 23.50 | 24.09 | 23.50 | 23.70 | 00:00:00 | 2007-02-16 | 442,300 | 23.80 | 24.10 | 23.70 | 24.00 | 00:00:00 | 2007-02-21 | 323,600 | 24.30 | 24.30 | 23.80 | 23.90 | 00:00:00 | 2007-02-22 | 497,200 | 24.00 | 24.20 | 23.60 | 24.00 | 00:00:00 | 2007-02-23 | 934,500 | 24.09 | 24.15 | 23.68 | 23.90 | 00:00:00 | 2007-02-26 | 634,100 | 23.89 | 24.00 | 23.70 | 23.97 | 00:00:00 | 2007-02-27 | 2,667,500 | 23.69 | 24.15 | 23.15 | 23.96 | 00:00:00 | 2007-02-28 | 1,003,300 | 24.00 | 24.15 | 23.27 | 23.88 | 00:00:00 | 2007-03-01 | 2,938,600 | 23.60 | 24.09 | 23.50 | 24.00 | 00:00:00 | 2007-03-02 | 2,204,400 | 23.99 | 23.99 | 23.30 | 23.65 | 00:00:00 | 2007-03-05 | 1,430,200 | 23.30 | 23.90 | 23.30 | 23.50 | 00:00:00 | 2007-03-06 | 1,226,900 | 23.68 | 24.27 | 23.50 | 23.80 | 00:00:00 | 2007-03-07 | 1,133,100 | 23.73 | 23.90 | 23.51 | 23.76 | 00:00:00 | 2007-03-08 | 538,200 | 24.00 | 24.00 | 23.62 | 23.84 | 00:00:00 | 2007-03-09 | 743,300 | 24.00 | 24.00 | 23.67 | 23.75 | 00:00:00 | 2007-03-12 | 298,900 | 23.75 | 23.98 | 23.50 | 23.80 | 00:00:00 | 2007-03-13 | 1,818,400 | 23.80 | 24.08 | 23.32 | 23.50 | 00:00:00 | 2007-03-14 | 1,319,000 | 23.45 | 24.00 | 23.40 | 23.75 | 00:00:00 | 2007-03-15 | 784,600 | 23.75 | 23.75 | 23.18 | 23.40 | 00:00:00 | 2007-03-16 | 654,400 | 23.22 | 23.70 | 23.20 | 23.21 | 00:00:00 | 2007-03-19 | 620,200 | 23.02 | 23.65 | 23.02 | 23.45 | 00:00:00 | 2007-03-20 | 457,200 | 23.39 | 23.78 | 23.15 | 23.26 | 00:00:00 | 2007-03-21 | 557,700 | 23.48 | 23.90 | 23.16 | 23.40 | 00:00:00 | 2007-03-22 | 1,080,600 | 23.60 | 23.98 | 22.80 | 22.80 | 00:00:00 | 2007-03-23 | 680,200 | 23.00 | 23.48 | 22.73 | 23.20 | 00:00:00 | 2007-03-26 | 403,400 | 23.20 | 23.48 | 22.91 | 23.00 | 00:00:00 | 2007-03-27 | 287,600 | 23.00 | 23.20 | 22.90 | 22.90 | 00:00:00 | 2007-03-28 | 662,400 | 22.85 | 23.20 | 22.40 | 22.71 | 00:00:00 | 2007-03-29 | 539,300 | 22.89 | 23.00 | 22.56 | 22.71 | 00:00:00 | 2007-03-30 | 1,197,700 | 22.89 | 23.63 | 22.60 | 23.49 | 00:00:00 | 2007-04-02 | 395,500 | 23.35 | 23.58 | 23.20 | 23.40 | 00:00:00 | 2007-04-03 | 1,030,800 | 23.58 | 24.16 | 23.50 | 23.90 | 00:00:00 | 2007-04-04 | 1,585,100 | 23.95 | 24.68 | 23.90 | 24.09 | 00:00:00 | 2007-04-05 | 426,600 | 24.00 | 24.20 | 23.70 | 23.80 | 00:00:00 | 2007-04-09 | 665,600 | 24.06 | 24.30 | 23.55 | 23.55 | 00:00:00 | 2007-04-10 | 644,900 | 23.60 | 24.00 | 23.60 | 23.66 | 00:00:00 | 2007-04-11 | 471,800 | 23.65 | 23.85 | 23.42 | 23.60 | 00:00:00 | 2007-04-12 | 603,600 | 23.40 | 23.70 | 23.30 | 23.60 | 00:00:00 | 2007-04-13 | 277,100 | 23.70 | 23.81 | 23.55 | 23.66 | 00:00:00 | 2007-04-16 | 1,737,900 | 23.95 | 24.50 | 23.76 | 23.85 | 00:00:00 | 2007-04-17 | 648,200 | 24.60 | 24.60 | 23.86 | 23.91 | 00:00:00 | 2007-04-18 | 1,011,800 | 24.10 | 24.40 | 23.95 | 24.21 | 00:00:00 | 2007-04-19 | 786,600 | 24.22 | 24.54 | 24.01 | 24.18 | 00:00:00 | 2007-04-20 | 654,800 | 24.55 | 24.59 | 23.95 | 23.95 | 00:00:00 | 2007-04-23 | 529,100 | 24.01 | 24.19 | 23.96 | 23.96 | 00:00:00 | 2007-04-24 | 522,100 | 24.00 | 24.13 | 23.83 | 24.00 | 00:00:00 | 2007-04-25 | 516,000 | 23.89 | 24.29 | 23.89 | 24.00 | 00:00:00 | 2007-04-26 | 505,900 | 23.99 | 24.14 | 23.70 | 23.70 | 00:00:00 | 2007-04-27 | 276,000 | 23.76 | 24.00 | 23.45 | 23.85 | 00:00:00 | 2007-04-30 | 1,181,600 | 24.00 | 24.17 | 23.69 | 24.00 | 00:00:00 | 2007-05-02 | 1,189,200 | 24.23 | 25.20 | 24.06 | 24.28 | 00:00:00 | 2007-05-03 | 403,900 | 24.64 | 24.70 | 24.36 | 24.60 | 00:00:00 | 2007-05-04 | 1,089,900 | 24.56 | 24.79 | 23.75 | 24.05 | 00:00:00 | 2007-05-07 | 316,400 | 24.09 | 24.09 | 23.76 | 23.90 | 00:00:00 | 2007-05-08 | 650,900 | 23.80 | 23.92 | 23.33 | 23.88 | 00:00:00 | 2007-05-09 | 1,245,600 | 23.80 | 23.99 | 23.70 | 23.81 | 00:00:00 | 2007-05-10 | 674,400 | 23.80 | 23.96 | 23.50 | 23.65 | 00:00:00 | 2007-05-11 | 882,300 | 23.62 | 23.95 | 23.55 | 23.70 | 00:00:00 | 2007-05-14 | 691,100 | 23.69 | 24.04 | 23.55 | 23.55 | 00:00:00 | 2007-05-15 | 1,245,700 | 23.25 | 23.95 | 22.55 | 23.30 | 00:00:00 | 2007-05-16 | 943,800 | 23.31 | 23.57 | 22.96 | 23.05 | 00:00:00 | 2007-05-17 | 306,900 | 23.05 | 23.36 | 22.81 | 22.92 | 00:00:00 | 2007-05-18 | 593,200 | 23.00 | 23.30 | 22.72 | 23.05 | 00:00:00 | 2007-05-21 | 515,700 | 23.07 | 23.25 | 22.77 | 22.77 | 00:00:00 | 2007-05-22 | 891,300 | 22.81 | 22.94 | 22.41 | 22.45 | 00:00:00 | 2007-05-23 | 1,094,200 | 22.70 | 22.89 | 22.55 | 22.71 | 00:00:00 | 2007-05-24 | 1,122,600 | 22.74 | 23.03 | 22.68 | 22.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|