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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-05-241,122,60022.7423.0322.6822.7500:00:00
2007-05-25408,90023.0023.2022.7623.2000:00:00
2007-05-28128,50023.1923.3823.0023.0100:00:00
2007-05-29766,20023.2523.4723.1523.4600:00:00
2007-05-30819,60023.2523.6422.7523.5000:00:00
2007-05-311,141,60023.6423.9023.1023.2500:00:00
2007-06-01538,60023.4823.4822.9323.0600:00:00
2007-06-04759,10023.0623.3522.9023.3000:00:00
2007-06-051,490,20023.3023.7423.2023.3000:00:00
2007-06-061,494,00023.3023.6523.2023.3500:00:00
2007-06-08912,90023.3023.3522.8022.9700:00:00
2007-06-11509,40023.0323.3823.0323.3000:00:00
2007-06-121,067,80023.0223.6323.0223.4600:00:00
2007-06-131,489,50023.5024.3223.5024.1000:00:00
2007-06-14777,70024.1924.5024.1024.2500:00:00
2007-06-151,223,40024.2524.7224.2024.5700:00:00
2007-06-181,563,30025.1525.5024.2724.2700:00:00
2007-06-19806,60024.5724.6223.8723.8900:00:00
2007-06-20792,40024.6524.7923.9323.9700:00:00
2007-06-211,307,50024.3024.3023.8724.0000:00:00
2007-06-22842,40024.0424.1023.4523.5100:00:00
2007-06-251,304,10023.6523.8023.4323.5000:00:00
2007-06-26538,20023.7423.8523.5123.7000:00:00
2007-06-27395,80023.6023.6023.3023.5900:00:00
2007-06-28877,60023.8023.8423.2023.2000:00:00
2007-06-29453,60023.3423.5823.2123.4200:00:00
2007-07-02381,70023.3323.6523.3323.4700:00:00
2007-07-03529,70023.6123.7023.2423.4000:00:00
2007-07-04329,30023.4923.6923.3823.4200:00:00
2007-07-05796,10023.5023.5223.2223.3500:00:00
2007-07-06535,80023.2623.2623.2623.2600:00:00
2007-07-101,314,40023.3023.6523.1423.5100:00:00
2007-07-11540,40023.6023.9523.5223.9000:00:00
2007-07-12520,20023.9124.0923.8523.9400:00:00
2007-07-13982,80024.0024.0123.2523.3000:00:00
2007-07-161,593,70023.4723.4922.3922.4100:00:00
2007-07-171,862,00022.7022.7522.3822.5200:00:00
2007-07-181,113,00022.5922.5922.0322.2100:00:00
2007-07-19547,30022.4022.7322.3022.6100:00:00
2007-07-20602,00022.7422.8922.2422.3900:00:00
2007-07-23873,50022.6422.6422.0222.0200:00:00
2007-07-24805,10022.1022.2221.2221.5000:00:00
2007-07-25625,20021.9921.9921.2521.5000:00:00
2007-07-26988,20021.4021.4820.7521.2900:00:00
2007-07-27981,90021.1121.4820.7321.2400:00:00
2007-07-303,410,70021.3121.3320.7020.8500:00:00
2007-07-311,278,20021.1521.1520.3020.3000:00:00
2007-08-011,367,70020.2220.6019.8220.3600:00:00
2007-08-02851,40020.5820.8220.3520.6400:00:00
2007-08-031,422,00021.0621.3820.4221.1000:00:00
2007-08-061,078,60021.1121.9320.6521.6500:00:00
2007-08-071,553,00021.9423.0021.6522.9500:00:00
2007-08-081,072,50022.7023.4222.7023.4000:00:00
2007-08-091,287,80022.9423.7022.5123.6000:00:00
2007-08-102,184,90023.0423.3922.6622.7700:00:00
2007-08-13820,10023.0623.2522.6623.2500:00:00
2007-08-141,403,00022.9123.4622.7422.9800:00:00
2007-08-153,573,40022.3722.5921.0021.0000:00:00
2007-08-162,143,80020.5921.0018.9321.0000:00:00
2007-08-171,377,60021.4522.0721.0521.7000:00:00
2007-08-20843,30021.7521.7521.1221.2000:00:00
2007-08-21668,20021.2021.3020.2920.3200:00:00
2007-08-22995,00020.7121.3820.4620.5600:00:00
2007-08-23482,20020.9720.9720.2920.5000:00:00
2007-08-24703,70020.4720.6520.1320.5000:00:00
2007-08-27725,50020.7020.8020.3320.3500:00:00
2007-08-281,106,70020.4921.0020.2021.0000:00:00
2007-08-29852,80020.8121.6820.7821.6500:00:00
2007-08-30819,70021.7021.8121.1121.5500:00:00
2007-08-311,585,00021.5522.3121.5522.0000:00:00
2007-09-03263,30021.9021.9121.3021.4200:00:00
2007-09-04667,80021.6022.7221.5922.3000:00:00
2007-09-05685,70022.1722.3821.7022.1500:00:00
2007-09-06691,10022.3022.3522.1022.3000:00:00
2007-09-101,434,80021.9521.9520.5520.5600:00:00
2007-09-111,500,10020.9520.9820.2820.3600:00:00
2007-09-122,117,30020.5120.5519.7320.1000:00:00
2007-09-131,454,00020.3020.3019.7219.9000:00:00
2007-09-141,421,40019.9020.1419.5719.8000:00:00
2007-09-171,062,50019.9720.2519.7020.2400:00:00
2007-09-181,501,00020.3320.5920.0020.5000:00:00
2007-09-19933,70020.5920.8820.0520.0800:00:00
2007-09-20878,90020.1220.4020.0720.4000:00:00
2007-09-21940,20020.4920.8020.2720.8000:00:00
2007-09-24828,20020.7521.0920.6321.0000:00:00
2007-09-251,077,00020.9021.1020.6720.9900:00:00
2007-09-261,068,90021.1521.3920.6320.6300:00:00
2007-09-271,991,30020.7220.9019.9020.1900:00:00
2007-09-281,217,30020.1820.3819.9820.2000:00:00
2007-10-011,728,60020.3120.7520.2620.7100:00:00
2007-10-021,206,40020.7020.9620.3620.7600:00:00
2007-10-031,056,00020.7521.0720.4920.9300:00:00
2007-10-041,132,20020.9021.3520.8021.0700:00:00
2007-10-051,550,00021.2021.8921.2021.7500:00:00
2007-10-082,464,80021.9022.9521.9022.8900:00:00
2007-10-092,254,10022.9922.9922.0522.7000:00:00
2007-10-101,539,00022.8022.8022.3022.3000:00:00
2007-10-11826,70022.7022.7021.9022.2800:00:00
2007-10-151,261,80022.6022.6021.7022.1700:00:00
2007-10-161,058,90021.7922.0421.6722.0000:00:00
2007-10-17860,50021.8822.2821.8022.2800:00:00
2007-10-18448,90022.1622.2021.8022.1900:00:00
2007-10-19967,20022.2722.3321.6421.8500:00:00
2007-10-22429,30021.5922.1320.9621.8300:00:00
2007-10-23657,50021.9922.1721.8621.9900:00:00
2007-10-24679,70021.0222.0921.2021.8000:00:00
2007-10-25433,30021.8622.0021.4021.6000:00:00
2007-10-26659,40021.8921.9021.1021.2200:00:00
2007-10-29764,10021.2221.6221.1521.2500:00:00
2007-10-301,153,50021.3921.4721.0721.2000:00:00
2007-10-31790,90021.3921.4220.9120.9100:00:00
2007-11-011,154,50020.8021.0020.5120.8800:00:00
2007-11-051,176,10020.9021.4220.6021.0700:00:00
2007-11-06866,10021.4121.4520.9421.2500:00:00
2007-11-07698,30021.0021.1320.6820.6800:00:00
2007-11-081,281,00020.5021.0020.2320.5000:00:00
2007-11-091,520,00020.4520.5019.7020.5000:00:00
2007-11-121,869,70020.9021.1520.4421.0500:00:00
2007-11-13806,80021.5021.8120.7021.0700:00:00
2007-11-14929,20021.4821.5020.8521.1000:00:00
2007-11-161,161,60021.1321.4020.9021.1600:00:00
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