|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-24 | 1,122,600 | 22.74 | 23.03 | 22.68 | 22.75 | 00:00:00 | 2007-05-25 | 408,900 | 23.00 | 23.20 | 22.76 | 23.20 | 00:00:00 | 2007-05-28 | 128,500 | 23.19 | 23.38 | 23.00 | 23.01 | 00:00:00 | 2007-05-29 | 766,200 | 23.25 | 23.47 | 23.15 | 23.46 | 00:00:00 | 2007-05-30 | 819,600 | 23.25 | 23.64 | 22.75 | 23.50 | 00:00:00 | 2007-05-31 | 1,141,600 | 23.64 | 23.90 | 23.10 | 23.25 | 00:00:00 | 2007-06-01 | 538,600 | 23.48 | 23.48 | 22.93 | 23.06 | 00:00:00 | 2007-06-04 | 759,100 | 23.06 | 23.35 | 22.90 | 23.30 | 00:00:00 | 2007-06-05 | 1,490,200 | 23.30 | 23.74 | 23.20 | 23.30 | 00:00:00 | 2007-06-06 | 1,494,000 | 23.30 | 23.65 | 23.20 | 23.35 | 00:00:00 | 2007-06-08 | 912,900 | 23.30 | 23.35 | 22.80 | 22.97 | 00:00:00 | 2007-06-11 | 509,400 | 23.03 | 23.38 | 23.03 | 23.30 | 00:00:00 | 2007-06-12 | 1,067,800 | 23.02 | 23.63 | 23.02 | 23.46 | 00:00:00 | 2007-06-13 | 1,489,500 | 23.50 | 24.32 | 23.50 | 24.10 | 00:00:00 | 2007-06-14 | 777,700 | 24.19 | 24.50 | 24.10 | 24.25 | 00:00:00 | 2007-06-15 | 1,223,400 | 24.25 | 24.72 | 24.20 | 24.57 | 00:00:00 | 2007-06-18 | 1,563,300 | 25.15 | 25.50 | 24.27 | 24.27 | 00:00:00 | 2007-06-19 | 806,600 | 24.57 | 24.62 | 23.87 | 23.89 | 00:00:00 | 2007-06-20 | 792,400 | 24.65 | 24.79 | 23.93 | 23.97 | 00:00:00 | 2007-06-21 | 1,307,500 | 24.30 | 24.30 | 23.87 | 24.00 | 00:00:00 | 2007-06-22 | 842,400 | 24.04 | 24.10 | 23.45 | 23.51 | 00:00:00 | 2007-06-25 | 1,304,100 | 23.65 | 23.80 | 23.43 | 23.50 | 00:00:00 | 2007-06-26 | 538,200 | 23.74 | 23.85 | 23.51 | 23.70 | 00:00:00 | 2007-06-27 | 395,800 | 23.60 | 23.60 | 23.30 | 23.59 | 00:00:00 | 2007-06-28 | 877,600 | 23.80 | 23.84 | 23.20 | 23.20 | 00:00:00 | 2007-06-29 | 453,600 | 23.34 | 23.58 | 23.21 | 23.42 | 00:00:00 | 2007-07-02 | 381,700 | 23.33 | 23.65 | 23.33 | 23.47 | 00:00:00 | 2007-07-03 | 529,700 | 23.61 | 23.70 | 23.24 | 23.40 | 00:00:00 | 2007-07-04 | 329,300 | 23.49 | 23.69 | 23.38 | 23.42 | 00:00:00 | 2007-07-05 | 796,100 | 23.50 | 23.52 | 23.22 | 23.35 | 00:00:00 | 2007-07-06 | 535,800 | 23.26 | 23.26 | 23.26 | 23.26 | 00:00:00 | 2007-07-10 | 1,314,400 | 23.30 | 23.65 | 23.14 | 23.51 | 00:00:00 | 2007-07-11 | 540,400 | 23.60 | 23.95 | 23.52 | 23.90 | 00:00:00 | 2007-07-12 | 520,200 | 23.91 | 24.09 | 23.85 | 23.94 | 00:00:00 | 2007-07-13 | 982,800 | 24.00 | 24.01 | 23.25 | 23.30 | 00:00:00 | 2007-07-16 | 1,593,700 | 23.47 | 23.49 | 22.39 | 22.41 | 00:00:00 | 2007-07-17 | 1,862,000 | 22.70 | 22.75 | 22.38 | 22.52 | 00:00:00 | 2007-07-18 | 1,113,000 | 22.59 | 22.59 | 22.03 | 22.21 | 00:00:00 | 2007-07-19 | 547,300 | 22.40 | 22.73 | 22.30 | 22.61 | 00:00:00 | 2007-07-20 | 602,000 | 22.74 | 22.89 | 22.24 | 22.39 | 00:00:00 | 2007-07-23 | 873,500 | 22.64 | 22.64 | 22.02 | 22.02 | 00:00:00 | 2007-07-24 | 805,100 | 22.10 | 22.22 | 21.22 | 21.50 | 00:00:00 | 2007-07-25 | 625,200 | 21.99 | 21.99 | 21.25 | 21.50 | 00:00:00 | 2007-07-26 | 988,200 | 21.40 | 21.48 | 20.75 | 21.29 | 00:00:00 | 2007-07-27 | 981,900 | 21.11 | 21.48 | 20.73 | 21.24 | 00:00:00 | 2007-07-30 | 3,410,700 | 21.31 | 21.33 | 20.70 | 20.85 | 00:00:00 | 2007-07-31 | 1,278,200 | 21.15 | 21.15 | 20.30 | 20.30 | 00:00:00 | 2007-08-01 | 1,367,700 | 20.22 | 20.60 | 19.82 | 20.36 | 00:00:00 | 2007-08-02 | 851,400 | 20.58 | 20.82 | 20.35 | 20.64 | 00:00:00 | 2007-08-03 | 1,422,000 | 21.06 | 21.38 | 20.42 | 21.10 | 00:00:00 | 2007-08-06 | 1,078,600 | 21.11 | 21.93 | 20.65 | 21.65 | 00:00:00 | 2007-08-07 | 1,553,000 | 21.94 | 23.00 | 21.65 | 22.95 | 00:00:00 | 2007-08-08 | 1,072,500 | 22.70 | 23.42 | 22.70 | 23.40 | 00:00:00 | 2007-08-09 | 1,287,800 | 22.94 | 23.70 | 22.51 | 23.60 | 00:00:00 | 2007-08-10 | 2,184,900 | 23.04 | 23.39 | 22.66 | 22.77 | 00:00:00 | 2007-08-13 | 820,100 | 23.06 | 23.25 | 22.66 | 23.25 | 00:00:00 | 2007-08-14 | 1,403,000 | 22.91 | 23.46 | 22.74 | 22.98 | 00:00:00 | 2007-08-15 | 3,573,400 | 22.37 | 22.59 | 21.00 | 21.00 | 00:00:00 | 2007-08-16 | 2,143,800 | 20.59 | 21.00 | 18.93 | 21.00 | 00:00:00 | 2007-08-17 | 1,377,600 | 21.45 | 22.07 | 21.05 | 21.70 | 00:00:00 | 2007-08-20 | 843,300 | 21.75 | 21.75 | 21.12 | 21.20 | 00:00:00 | 2007-08-21 | 668,200 | 21.20 | 21.30 | 20.29 | 20.32 | 00:00:00 | 2007-08-22 | 995,000 | 20.71 | 21.38 | 20.46 | 20.56 | 00:00:00 | 2007-08-23 | 482,200 | 20.97 | 20.97 | 20.29 | 20.50 | 00:00:00 | 2007-08-24 | 703,700 | 20.47 | 20.65 | 20.13 | 20.50 | 00:00:00 | 2007-08-27 | 725,500 | 20.70 | 20.80 | 20.33 | 20.35 | 00:00:00 | 2007-08-28 | 1,106,700 | 20.49 | 21.00 | 20.20 | 21.00 | 00:00:00 | 2007-08-29 | 852,800 | 20.81 | 21.68 | 20.78 | 21.65 | 00:00:00 | 2007-08-30 | 819,700 | 21.70 | 21.81 | 21.11 | 21.55 | 00:00:00 | 2007-08-31 | 1,585,000 | 21.55 | 22.31 | 21.55 | 22.00 | 00:00:00 | 2007-09-03 | 263,300 | 21.90 | 21.91 | 21.30 | 21.42 | 00:00:00 | 2007-09-04 | 667,800 | 21.60 | 22.72 | 21.59 | 22.30 | 00:00:00 | 2007-09-05 | 685,700 | 22.17 | 22.38 | 21.70 | 22.15 | 00:00:00 | 2007-09-06 | 691,100 | 22.30 | 22.35 | 22.10 | 22.30 | 00:00:00 | 2007-09-10 | 1,434,800 | 21.95 | 21.95 | 20.55 | 20.56 | 00:00:00 | 2007-09-11 | 1,500,100 | 20.95 | 20.98 | 20.28 | 20.36 | 00:00:00 | 2007-09-12 | 2,117,300 | 20.51 | 20.55 | 19.73 | 20.10 | 00:00:00 | 2007-09-13 | 1,454,000 | 20.30 | 20.30 | 19.72 | 19.90 | 00:00:00 | 2007-09-14 | 1,421,400 | 19.90 | 20.14 | 19.57 | 19.80 | 00:00:00 | 2007-09-17 | 1,062,500 | 19.97 | 20.25 | 19.70 | 20.24 | 00:00:00 | 2007-09-18 | 1,501,000 | 20.33 | 20.59 | 20.00 | 20.50 | 00:00:00 | 2007-09-19 | 933,700 | 20.59 | 20.88 | 20.05 | 20.08 | 00:00:00 | 2007-09-20 | 878,900 | 20.12 | 20.40 | 20.07 | 20.40 | 00:00:00 | 2007-09-21 | 940,200 | 20.49 | 20.80 | 20.27 | 20.80 | 00:00:00 | 2007-09-24 | 828,200 | 20.75 | 21.09 | 20.63 | 21.00 | 00:00:00 | 2007-09-25 | 1,077,000 | 20.90 | 21.10 | 20.67 | 20.99 | 00:00:00 | 2007-09-26 | 1,068,900 | 21.15 | 21.39 | 20.63 | 20.63 | 00:00:00 | 2007-09-27 | 1,991,300 | 20.72 | 20.90 | 19.90 | 20.19 | 00:00:00 | 2007-09-28 | 1,217,300 | 20.18 | 20.38 | 19.98 | 20.20 | 00:00:00 | 2007-10-01 | 1,728,600 | 20.31 | 20.75 | 20.26 | 20.71 | 00:00:00 | 2007-10-02 | 1,206,400 | 20.70 | 20.96 | 20.36 | 20.76 | 00:00:00 | 2007-10-03 | 1,056,000 | 20.75 | 21.07 | 20.49 | 20.93 | 00:00:00 | 2007-10-04 | 1,132,200 | 20.90 | 21.35 | 20.80 | 21.07 | 00:00:00 | 2007-10-05 | 1,550,000 | 21.20 | 21.89 | 21.20 | 21.75 | 00:00:00 | 2007-10-08 | 2,464,800 | 21.90 | 22.95 | 21.90 | 22.89 | 00:00:00 | 2007-10-09 | 2,254,100 | 22.99 | 22.99 | 22.05 | 22.70 | 00:00:00 | 2007-10-10 | 1,539,000 | 22.80 | 22.80 | 22.30 | 22.30 | 00:00:00 | 2007-10-11 | 826,700 | 22.70 | 22.70 | 21.90 | 22.28 | 00:00:00 | 2007-10-15 | 1,261,800 | 22.60 | 22.60 | 21.70 | 22.17 | 00:00:00 | 2007-10-16 | 1,058,900 | 21.79 | 22.04 | 21.67 | 22.00 | 00:00:00 | 2007-10-17 | 860,500 | 21.88 | 22.28 | 21.80 | 22.28 | 00:00:00 | 2007-10-18 | 448,900 | 22.16 | 22.20 | 21.80 | 22.19 | 00:00:00 | 2007-10-19 | 967,200 | 22.27 | 22.33 | 21.64 | 21.85 | 00:00:00 | 2007-10-22 | 429,300 | 21.59 | 22.13 | 20.96 | 21.83 | 00:00:00 | 2007-10-23 | 657,500 | 21.99 | 22.17 | 21.86 | 21.99 | 00:00:00 | 2007-10-24 | 679,700 | 21.02 | 22.09 | 21.20 | 21.80 | 00:00:00 | 2007-10-25 | 433,300 | 21.86 | 22.00 | 21.40 | 21.60 | 00:00:00 | 2007-10-26 | 659,400 | 21.89 | 21.90 | 21.10 | 21.22 | 00:00:00 | 2007-10-29 | 764,100 | 21.22 | 21.62 | 21.15 | 21.25 | 00:00:00 | 2007-10-30 | 1,153,500 | 21.39 | 21.47 | 21.07 | 21.20 | 00:00:00 | 2007-10-31 | 790,900 | 21.39 | 21.42 | 20.91 | 20.91 | 00:00:00 | 2007-11-01 | 1,154,500 | 20.80 | 21.00 | 20.51 | 20.88 | 00:00:00 | 2007-11-05 | 1,176,100 | 20.90 | 21.42 | 20.60 | 21.07 | 00:00:00 | 2007-11-06 | 866,100 | 21.41 | 21.45 | 20.94 | 21.25 | 00:00:00 | 2007-11-07 | 698,300 | 21.00 | 21.13 | 20.68 | 20.68 | 00:00:00 | 2007-11-08 | 1,281,000 | 20.50 | 21.00 | 20.23 | 20.50 | 00:00:00 | 2007-11-09 | 1,520,000 | 20.45 | 20.50 | 19.70 | 20.50 | 00:00:00 | 2007-11-12 | 1,869,700 | 20.90 | 21.15 | 20.44 | 21.05 | 00:00:00 | 2007-11-13 | 806,800 | 21.50 | 21.81 | 20.70 | 21.07 | 00:00:00 | 2007-11-14 | 929,200 | 21.48 | 21.50 | 20.85 | 21.10 | 00:00:00 | 2007-11-16 | 1,161,600 | 21.13 | 21.40 | 20.90 | 21.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|