|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-16 | 1,161,600 | 21.13 | 21.40 | 20.90 | 21.16 | 00:00:00 | | 2007-11-19 | 905,300 | 21.10 | 21.44 | 20.89 | 20.95 | 00:00:00 | | 2007-11-21 | 630,500 | 20.45 | 20.50 | 19.92 | 20.09 | 00:00:00 | | 2007-11-22 | 157,800 | 19.80 | 20.04 | 19.61 | 19.61 | 00:00:00 | | 2007-11-23 | 554,600 | 19.98 | 20.00 | 19.51 | 19.94 | 00:00:00 | | 2007-11-26 | 1,229,600 | 19.69 | 20.14 | 19.26 | 19.43 | 00:00:00 | | 2007-11-27 | 924,500 | 19.12 | 20.21 | 19.05 | 19.61 | 00:00:00 | | 2007-11-28 | 1,120,900 | 20.18 | 20.18 | 19.63 | 19.65 | 00:00:00 | | 2007-11-29 | 977,800 | 19.93 | 19.93 | 19.45 | 19.50 | 00:00:00 | | 2007-11-30 | 1,673,100 | 19.75 | 20.10 | 19.52 | 19.60 | 00:00:00 | | 2007-12-03 | 1,353,100 | 19.89 | 20.50 | 19.61 | 19.71 | 00:00:00 | | 2007-12-04 | 1,279,200 | 19.89 | 20.35 | 19.72 | 20.35 | 00:00:00 | | 2007-12-05 | 1,592,100 | 20.43 | 21.05 | 20.43 | 21.00 | 00:00:00 | | 2007-12-06 | 802,700 | 21.11 | 21.24 | 20.50 | 20.94 | 00:00:00 | | 2007-12-07 | 749,000 | 21.00 | 21.20 | 20.86 | 21.10 | 00:00:00 | | 2007-12-10 | 1,181,900 | 21.40 | 21.50 | 20.94 | 21.44 | 00:00:00 | | 2007-12-11 | 511,400 | 21.50 | 21.50 | 20.90 | 20.90 | 00:00:00 | | 2007-12-12 | 737,500 | 20.90 | 21.30 | 20.52 | 20.70 | 00:00:00 | | 2007-12-13 | 1,064,900 | 20.26 | 20.82 | 19.71 | 20.61 | 00:00:00 | | 2007-12-14 | 1,596,300 | 20.80 | 21.40 | 20.11 | 21.35 | 00:00:00 | | 2007-12-17 | 726,100 | 20.73 | 21.18 | 20.31 | 20.40 | 00:00:00 | | 2007-12-18 | 703,600 | 20.50 | 20.50 | 19.77 | 20.48 | 00:00:00 | | 2007-12-19 | 720,600 | 20.50 | 20.65 | 19.85 | 20.65 | 00:00:00 | | 2007-12-20 | 517,600 | 20.50 | 20.60 | 20.10 | 20.60 | 00:00:00 | | 2007-12-21 | 1,833,300 | 20.59 | 21.00 | 20.26 | 20.32 | 00:00:00 | | 2007-12-26 | 746,900 | 20.50 | 21.05 | 20.50 | 20.85 | 00:00:00 | | 2007-12-27 | 610,200 | 20.90 | 20.97 | 20.61 | 20.76 | 00:00:00 | | 2007-12-28 | 794,100 | 20.36 | 20.76 | 20.15 | 20.15 | 00:00:00 | | 2008-01-02 | 1,053,300 | 20.50 | 20.50 | 19.94 | 20.10 | 00:00:00 | | 2008-01-03 | 836,800 | 19.99 | 20.51 | 19.99 | 20.50 | 00:00:00 | | 2008-01-04 | 1,111,700 | 20.55 | 20.70 | 19.60 | 20.40 | 00:00:00 | | 2008-01-07 | 807,700 | 20.39 | 20.53 | 20.07 | 20.30 | 00:00:00 | | 2008-01-08 | 515,900 | 20.50 | 20.68 | 20.10 | 20.35 | 00:00:00 | | 2008-01-09 | 1,644,100 | 20.25 | 20.97 | 20.25 | 20.85 | 00:00:00 | | 2008-01-10 | 792,700 | 21.05 | 21.30 | 20.72 | 21.00 | 00:00:00 | | 2008-01-11 | 1,326,200 | 21.01 | 21.01 | 20.14 | 20.30 | 00:00:00 | | 2008-01-14 | 1,074,200 | 20.19 | 20.39 | 19.50 | 20.00 | 00:00:00 | | 2008-01-15 | 1,505,600 | 19.90 | 19.94 | 19.42 | 19.59 | 00:00:00 | | 2008-01-16 | 1,448,500 | 19.06 | 19.50 | 19.06 | 19.30 | 00:00:00 | | 2008-01-17 | 1,259,300 | 19.49 | 19.94 | 19.01 | 19.20 | 00:00:00 | | 2008-01-18 | 960,800 | 19.26 | 19.80 | 18.85 | 19.00 | 00:00:00 | | 2008-01-21 | 857,600 | 18.10 | 18.69 | 18.00 | 18.20 | 00:00:00 | | 2008-01-22 | 2,065,300 | 18.05 | 19.99 | 18.05 | 18.60 | 00:00:00 | | 2008-01-23 | 1,294,100 | 18.39 | 18.50 | 18.10 | 18.22 | 00:00:00 | | 2008-01-24 | 2,279,000 | 18.75 | 19.25 | 18.30 | 18.65 | 00:00:00 | | 2008-01-28 | 863,800 | 18.58 | 18.81 | 18.30 | 18.81 | 00:00:00 | | 2008-01-29 | 1,281,300 | 18.81 | 19.15 | 18.64 | 18.80 | 00:00:00 | | 2008-01-30 | 765,900 | 18.73 | 18.85 | 18.54 | 18.80 | 00:00:00 | | 2008-01-31 | 959,800 | 18.70 | 19.16 | 18.20 | 19.05 | 00:00:00 | | 2008-02-01 | 1,061,600 | 19.20 | 19.70 | 19.11 | 19.60 | 00:00:00 | | 2008-02-06 | 817,900 | 18.80 | 19.09 | 18.67 | 18.86 | 00:00:00 | | 2008-02-07 | 1,638,800 | 18.86 | 18.86 | 18.34 | 18.60 | 00:00:00 | | 2008-02-08 | 450,100 | 18.80 | 18.90 | 18.50 | 18.79 | 00:00:00 | | 2008-02-11 | 1,662,600 | 18.80 | 19.60 | 18.80 | 19.50 | 00:00:00 | | 2008-02-12 | 1,184,700 | 19.51 | 20.32 | 19.51 | 20.03 | 00:00:00 | | 2008-02-13 | 1,552,400 | 19.95 | 20.50 | 19.60 | 19.80 | 00:00:00 | | 2008-02-14 | 1,245,900 | 19.81 | 20.00 | 19.42 | 19.73 | 00:00:00 | | 2008-02-15 | 1,399,800 | 19.53 | 19.53 | 19.08 | 19.20 | 00:00:00 | | 2008-02-18 | 666,900 | 19.44 | 19.59 | 19.10 | 19.10 | 00:00:00 | | 2008-02-19 | 1,284,800 | 19.40 | 19.55 | 18.90 | 18.90 | 00:00:00 | | 2008-02-20 | 659,300 | 19.37 | 19.40 | 18.90 | 19.40 | 00:00:00 | | 2008-02-21 | 703,600 | 19.59 | 19.84 | 19.40 | 19.40 | 00:00:00 | | 2008-02-22 | 893,600 | 19.51 | 19.74 | 19.18 | 19.49 | 00:00:00 | | 2008-02-25 | 649,200 | 19.51 | 19.80 | 19.40 | 19.80 | 00:00:00 | | 2008-02-26 | 584,500 | 19.80 | 19.98 | 19.47 | 19.93 | 00:00:00 | | 2008-02-27 | 759,600 | 19.84 | 20.30 | 19.60 | 19.80 | 00:00:00 | | 2008-02-28 | 1,502,400 | 19.80 | 19.80 | 19.10 | 19.25 | 00:00:00 | | 2008-02-29 | 731,300 | 19.15 | 19.23 | 18.80 | 18.90 | 00:00:00 | | 2008-03-03 | 1,340,400 | 18.95 | 18.95 | 18.32 | 18.40 | 00:00:00 | | 2008-03-04 | 1,304,400 | 18.40 | 18.52 | 18.20 | 18.30 | 00:00:00 | | 2008-03-05 | 2,073,200 | 18.57 | 18.58 | 18.05 | 18.30 | 00:00:00 | | 2008-03-06 | 1,520,600 | 18.26 | 18.30 | 18.01 | 18.07 | 00:00:00 | | 2008-03-07 | 698,500 | 18.00 | 18.19 | 17.65 | 17.72 | 00:00:00 | | 2008-03-10 | 511,400 | 17.69 | 17.88 | 17.52 | 17.80 | 00:00:00 | | 2008-03-11 | 1,318,800 | 18.10 | 18.10 | 17.52 | 17.80 | 00:00:00 | | 2008-03-12 | 1,002,400 | 17.90 | 18.13 | 17.55 | 17.80 | 00:00:00 | | 2008-03-13 | 980,200 | 17.70 | 17.74 | 17.40 | 17.50 | 00:00:00 | | 2008-03-14 | 1,940,500 | 17.80 | 18.25 | 17.75 | 18.05 | 00:00:00 | | 2008-03-17 | 880,000 | 17.90 | 17.90 | 17.21 | 17.33 | 00:00:00 | | 2008-03-18 | 638,500 | 17.75 | 17.80 | 17.11 | 17.32 | 00:00:00 | | 2008-03-19 | 1,120,000 | 17.44 | 17.44 | 17.00 | 17.00 | 00:00:00 | | 2008-03-20 | 592,300 | 16.99 | 17.35 | 16.25 | 17.09 | 00:00:00 | | 2008-03-21 | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 00:00:00 | | 2008-03-24 | 891,500 | 17.20 | 17.85 | 17.20 | 17.80 | 00:00:00 | | 2008-03-25 | 576,500 | 17.70 | 17.80 | 17.50 | 17.80 | 00:00:00 | | 2008-03-26 | 784,100 | 17.95 | 17.95 | 17.30 | 17.48 | 00:00:00 | | 2008-03-27 | 1,440,800 | 17.70 | 17.78 | 17.30 | 17.30 | 00:00:00 | | 2008-03-28 | 1,222,900 | 17.50 | 17.66 | 17.20 | 17.35 | 00:00:00 | | 2008-03-31 | 1,105,000 | 17.35 | 17.47 | 16.93 | 17.47 | 00:00:00 | | 2008-04-01 | 636,200 | 17.50 | 17.70 | 17.32 | 17.45 | 00:00:00 | | 2008-04-02 | 1,439,600 | 17.51 | 17.65 | 17.31 | 17.31 | 00:00:00 | | 2008-04-03 | 504,700 | 17.48 | 17.49 | 17.27 | 17.32 | 00:00:00 | | 2008-04-04 | 939,300 | 17.47 | 17.86 | 17.13 | 17.70 | 00:00:00 | | 2008-04-07 | 663,800 | 17.81 | 18.08 | 17.71 | 17.71 | 00:00:00 | | 2008-04-08 | 1,858,400 | 17.88 | 18.59 | 17.71 | 18.50 | 00:00:00 | | 2008-04-09 | 965,300 | 18.47 | 18.85 | 17.87 | 18.05 | 00:00:00 | | 2008-04-10 | 534,500 | 18.27 | 18.51 | 18.10 | 18.32 | 00:00:00 | | 2008-04-11 | 682,900 | 18.32 | 18.40 | 17.90 | 18.01 | 00:00:00 | | 2008-04-14 | 429,500 | 17.80 | 17.95 | 17.34 | 17.42 | 00:00:00 | | 2008-04-15 | 770,400 | 17.35 | 17.71 | 17.30 | 17.30 | 00:00:00 | | 2008-04-16 | 1,182,100 | 17.59 | 17.75 | 17.20 | 17.31 | 00:00:00 | | 2008-04-17 | 464,600 | 17.35 | 17.63 | 17.25 | 17.30 | 00:00:00 | | 2008-04-18 | 525,800 | 17.35 | 17.73 | 17.33 | 17.60 | 00:00:00 | | 2008-04-22 | 521,700 | 17.60 | 17.91 | 17.32 | 17.32 | 00:00:00 | | 2008-04-23 | 652,600 | 17.33 | 17.49 | 17.10 | 17.25 | 00:00:00 | | 2008-04-24 | 557,500 | 17.25 | 17.55 | 17.11 | 17.31 | 00:00:00 | | 2008-04-25 | 924,200 | 17.51 | 17.60 | 17.20 | 17.35 | 00:00:00 | | 2008-04-28 | 992,400 | 17.58 | 17.67 | 17.33 | 17.52 | 00:00:00 | | 2008-04-29 | 583,700 | 17.59 | 17.80 | 17.42 | 17.42 | 00:00:00 | | 2008-04-30 | 1,496,700 | 17.52 | 17.68 | 17.11 | 17.35 | 00:00:00 | | 2008-05-02 | 1,896,200 | 17.56 | 17.90 | 17.14 | 17.15 | 00:00:00 | | 2008-05-05 | 1,380,700 | 17.37 | 17.44 | 17.15 | 17.19 | 00:00:00 | | 2008-05-06 | 1,367,400 | 17.38 | 17.49 | 17.11 | 17.40 | 00:00:00 | | 2008-05-07 | 2,633,400 | 17.70 | 17.70 | 17.10 | 17.21 | 00:00:00 | | 2008-05-08 | 1,096,400 | 17.26 | 17.33 | 17.10 | 17.15 | 00:00:00 | | 2008-05-09 | 423,900 | 17.10 | 17.22 | 16.95 | 17.12 | 00:00:00 | | 2008-05-12 | 707,800 | 17.24 | 17.28 | 17.03 | 17.28 | 00:00:00 | | 2008-05-13 | 740,900 | 17.24 | 17.24 | 17.03 | 17.13 | 00:00:00 | | 2008-05-14 | 770,900 | 17.18 | 17.43 | 17.10 | 17.10 | 00:00:00 | | 2008-05-15 | 491,800 | 17.15 | 17.30 | 17.09 | 17.30 | 00:00:00 | | 2008-05-16 | 556,200 | 17.33 | 17.40 | 17.13 | 17.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
