|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-16 | 556,200 | 17.33 | 17.40 | 17.13 | 17.28 | 00:00:00 | | 2008-05-19 | 649,200 | 17.33 | 17.40 | 17.17 | 17.31 | 00:00:00 | | 2008-05-20 | 698,300 | 17.25 | 17.31 | 17.12 | 17.18 | 00:00:00 | | 2008-05-21 | 1,541,800 | 17.24 | 17.29 | 16.65 | 16.65 | 00:00:00 | | 2008-05-23 | 3,465,400 | 16.00 | 16.14 | 15.60 | 15.60 | 00:00:00 | | 2008-05-26 | 606,800 | 15.80 | 15.88 | 15.70 | 15.72 | 00:00:00 | | 2008-05-27 | 3,365,400 | 15.80 | 15.80 | 15.11 | 15.29 | 00:00:00 | | 2008-05-28 | 3,017,500 | 15.36 | 15.40 | 14.83 | 14.96 | 00:00:00 | | 2008-05-29 | 1,530,300 | 15.01 | 15.16 | 14.90 | 14.98 | 00:00:00 | | 2008-05-30 | 3,629,500 | 15.15 | 15.60 | 15.06 | 15.29 | 00:00:00 | | 2008-06-02 | 2,635,600 | 15.30 | 15.34 | 14.42 | 14.53 | 00:00:00 | | 2008-06-03 | 2,096,900 | 14.60 | 14.62 | 14.04 | 14.20 | 00:00:00 | | 2008-06-04 | 1,059,500 | 14.28 | 14.35 | 14.08 | 14.25 | 00:00:00 | | 2008-06-05 | 872,100 | 14.30 | 14.46 | 14.00 | 14.02 | 00:00:00 | | 2008-06-06 | 1,476,900 | 14.22 | 14.22 | 13.60 | 13.60 | 00:00:00 | | 2008-06-09 | 2,780,800 | 13.70 | 13.77 | 13.00 | 13.20 | 00:00:00 | | 2008-06-10 | 2,414,700 | 13.13 | 13.21 | 12.66 | 13.21 | 00:00:00 | | 2008-06-11 | 1,932,800 | 13.36 | 13.60 | 13.00 | 13.05 | 00:00:00 | | 2008-06-12 | 1,594,400 | 13.15 | 13.34 | 12.77 | 12.96 | 00:00:00 | | 2008-06-13 | 809,400 | 13.15 | 13.15 | 12.70 | 12.88 | 00:00:00 | | 2008-06-16 | 1,444,700 | 13.03 | 13.03 | 12.57 | 12.68 | 00:00:00 | | 2008-06-17 | 2,424,000 | 12.79 | 12.80 | 12.37 | 12.37 | 00:00:00 | | 2008-06-18 | 3,249,300 | 12.29 | 12.34 | 11.81 | 11.88 | 00:00:00 | | 2008-06-19 | 1,636,900 | 12.00 | 12.03 | 11.68 | 11.96 | 00:00:00 | | 2008-06-20 | 2,330,900 | 11.99 | 12.30 | 11.84 | 12.27 | 00:00:00 | | 2008-06-23 | 1,509,900 | 12.39 | 12.39 | 11.95 | 12.02 | 00:00:00 | | 2008-06-24 | 1,824,100 | 11.90 | 11.94 | 11.54 | 11.71 | 00:00:00 | | 2008-06-25 | 4,129,200 | 11.78 | 11.78 | 11.32 | 11.55 | 00:00:00 | | 2008-06-26 | 1,717,200 | 11.30 | 11.44 | 11.06 | 11.28 | 00:00:00 | | 2008-06-27 | 5,354,600 | 11.20 | 11.49 | 10.65 | 10.72 | 00:00:00 | | 2008-06-30 | 1,483,800 | 10.76 | 10.76 | 10.50 | 10.67 | 00:00:00 | | 2008-07-01 | 1,534,700 | 10.50 | 10.65 | 10.20 | 10.48 | 00:00:00 | | 2008-07-02 | 1,697,100 | 10.54 | 10.65 | 9.95 | 9.95 | 00:00:00 | | 2008-07-03 | 1,872,300 | 9.85 | 9.92 | 9.52 | 9.60 | 00:00:00 | | 2008-07-04 | 829,100 | 9.60 | 9.67 | 9.45 | 9.64 | 00:00:00 | | 2008-07-07 | 1,804,200 | 9.80 | 10.18 | 9.73 | 10.10 | 00:00:00 | | 2008-07-08 | 2,803,300 | 10.30 | 11.24 | 10.25 | 11.16 | 00:00:00 | | 2008-07-10 | 2,321,900 | 11.01 | 11.39 | 10.81 | 10.90 | 00:00:00 | | 2008-07-11 | 1,335,900 | 10.69 | 11.00 | 10.31 | 10.84 | 00:00:00 | | 2008-07-14 | 1,279,800 | 11.00 | 11.10 | 10.62 | 10.65 | 00:00:00 | | 2008-07-15 | 1,949,800 | 10.55 | 10.96 | 10.02 | 10.90 | 00:00:00 | | 2008-07-16 | 1,643,400 | 11.01 | 11.99 | 10.71 | 11.99 | 00:00:00 | | 2008-07-17 | 3,177,600 | 12.00 | 12.33 | 11.43 | 11.63 | 00:00:00 | | 2008-07-18 | 2,239,600 | 11.60 | 11.95 | 11.18 | 11.30 | 00:00:00 | | 2008-07-21 | 1,460,200 | 11.40 | 11.95 | 11.35 | 11.43 | 00:00:00 | | 2008-07-22 | 2,264,200 | 11.45 | 12.21 | 11.15 | 12.10 | 00:00:00 | | 2008-07-23 | 1,527,800 | 12.18 | 12.48 | 12.02 | 12.21 | 00:00:00 | | 2008-07-24 | 2,891,800 | 12.10 | 12.18 | 11.74 | 11.91 | 00:00:00 | | 2008-07-25 | 1,151,400 | 11.65 | 12.14 | 11.43 | 11.85 | 00:00:00 | | 2008-07-28 | 1,184,600 | 12.05 | 12.48 | 11.71 | 11.72 | 00:00:00 | | 2008-07-29 | 1,703,900 | 11.80 | 12.31 | 11.80 | 12.22 | 00:00:00 | | 2008-07-30 | 1,381,200 | 12.25 | 12.58 | 12.20 | 12.28 | 00:00:00 | | 2008-07-31 | 1,169,400 | 12.21 | 12.34 | 11.95 | 11.95 | 00:00:00 | | 2008-08-01 | 2,490,800 | 12.32 | 12.71 | 11.52 | 11.57 | 00:00:00 | | 2008-08-04 | 1,679,700 | 11.60 | 11.79 | 11.25 | 11.66 | 00:00:00 | | 2008-08-05 | 2,165,400 | 11.89 | 12.24 | 11.86 | 12.10 | 00:00:00 | | 2008-08-06 | 1,309,200 | 12.20 | 12.29 | 11.80 | 11.90 | 00:00:00 | | 2008-08-07 | 562,000 | 11.85 | 11.85 | 11.46 | 11.46 | 00:00:00 | | 2008-08-08 | 1,406,400 | 11.41 | 12.06 | 11.41 | 11.90 | 00:00:00 | | 2008-08-11 | 1,758,000 | 11.95 | 12.18 | 11.75 | 12.05 | 00:00:00 | | 2008-08-12 | 1,710,000 | 12.04 | 12.79 | 12.04 | 12.79 | 00:00:00 | | 2008-08-13 | 2,291,800 | 12.70 | 13.09 | 12.59 | 12.86 | 00:00:00 | | 2008-08-14 | 697,100 | 13.00 | 13.25 | 12.90 | 13.25 | 00:00:00 | | 2008-08-15 | 1,473,700 | 13.36 | 13.44 | 13.05 | 13.35 | 00:00:00 | | 2008-08-18 | 1,382,700 | 13.38 | 13.49 | 13.20 | 13.36 | 00:00:00 | | 2008-08-19 | 1,274,000 | 13.26 | 13.49 | 12.94 | 13.05 | 00:00:00 | | 2008-08-20 | 985,100 | 13.12 | 13.48 | 12.95 | 13.27 | 00:00:00 | | 2008-08-21 | 496,300 | 13.26 | 13.26 | 13.01 | 13.10 | 00:00:00 | | 2008-08-22 | 690,200 | 13.02 | 13.52 | 13.02 | 13.52 | 00:00:00 | | 2008-08-25 | 538,200 | 13.35 | 13.63 | 13.13 | 13.17 | 00:00:00 | | 2008-08-26 | 1,403,200 | 13.17 | 13.60 | 13.17 | 13.45 | 00:00:00 | | 2008-08-27 | 1,130,100 | 13.45 | 13.59 | 13.20 | 13.28 | 00:00:00 | | 2008-08-28 | 963,800 | 13.44 | 13.87 | 13.28 | 13.69 | 00:00:00 | | 2008-08-29 | 777,200 | 13.69 | 13.96 | 13.60 | 13.83 | 00:00:00 | | 2008-09-01 | 349,000 | 13.90 | 13.99 | 13.80 | 13.91 | 00:00:00 | | 2008-09-02 | 1,394,200 | 14.00 | 14.49 | 13.94 | 14.25 | 00:00:00 | | 2008-09-03 | 1,431,000 | 14.40 | 14.64 | 14.40 | 14.45 | 00:00:00 | | 2008-09-04 | 1,275,000 | 14.48 | 14.48 | 13.50 | 13.72 | 00:00:00 | | 2008-09-05 | 1,780,500 | 13.39 | 14.18 | 13.10 | 14.14 | 00:00:00 | | 2008-09-08 | 1,426,800 | 14.49 | 14.63 | 13.70 | 13.94 | 00:00:00 | | 2008-09-09 | 1,901,400 | 13.84 | 14.10 | 13.60 | 14.00 | 00:00:00 | | 2008-09-10 | 1,445,900 | 13.85 | 14.20 | 13.76 | 13.96 | 00:00:00 | | 2008-09-11 | 859,000 | 13.75 | 14.23 | 13.30 | 14.23 | 00:00:00 | | 2008-09-12 | 806,700 | 14.09 | 14.20 | 13.71 | 13.78 | 00:00:00 | | 2008-09-15 | 1,063,500 | 13.66 | 13.76 | 13.20 | 13.65 | 00:00:00 | | 2008-09-16 | 1,772,600 | 12.80 | 13.95 | 12.37 | 13.95 | 00:00:00 | | 2008-09-17 | 1,528,500 | 13.78 | 14.19 | 13.31 | 13.50 | 00:00:00 | | 2008-09-18 | 1,481,200 | 13.50 | 14.17 | 13.20 | 13.81 | 00:00:00 | | 2008-09-19 | 2,064,900 | 14.20 | 14.77 | 13.94 | 14.15 | 00:00:00 | | 2008-09-22 | 1,525,300 | 14.20 | 14.35 | 13.50 | 13.50 | 00:00:00 | | 2008-09-23 | 1,142,100 | 13.30 | 13.85 | 13.05 | 13.48 | 00:00:00 | | 2008-09-24 | 1,194,100 | 13.48 | 13.97 | 13.48 | 13.97 | 00:00:00 | | 2008-09-25 | 1,063,200 | 13.85 | 14.28 | 13.85 | 14.14 | 00:00:00 | | 2008-09-26 | 4,605,900 | 13.00 | 13.64 | 13.00 | 13.05 | 00:00:00 | | 2008-09-29 | 1,746,400 | 13.10 | 13.27 | 12.10 | 12.50 | 00:00:00 | | 2008-09-30 | 1,795,900 | 12.60 | 13.10 | 12.60 | 13.10 | 00:00:00 | | 2008-10-01 | 1,530,600 | 13.09 | 13.11 | 12.61 | 13.06 | 00:00:00 | | 2008-10-02 | 1,043,400 | 13.08 | 13.23 | 12.50 | 12.94 | 00:00:00 | | 2008-10-03 | 1,145,200 | 13.03 | 13.44 | 12.33 | 12.81 | 00:00:00 | | 2008-10-06 | 1,879,100 | 12.10 | 12.19 | 11.42 | 11.85 | 00:00:00 | | 2008-10-07 | 1,930,700 | 11.68 | 12.60 | 11.68 | 11.90 | 00:00:00 | | 2008-10-08 | 3,586,700 | 11.71 | 12.00 | 10.95 | 11.00 | 00:00:00 | | 2008-10-09 | 2,455,200 | 11.18 | 11.40 | 10.50 | 10.65 | 00:00:00 | | 2008-10-10 | 2,030,600 | 9.85 | 9.85 | 9.00 | 9.56 | 00:00:00 | | 2008-10-13 | 1,155,600 | 10.22 | 10.68 | 10.08 | 10.68 | 00:00:00 | | 2008-10-14 | 1,203,300 | 11.06 | 11.70 | 10.50 | 10.84 | 00:00:00 | | 2008-10-15 | 1,459,300 | 10.50 | 10.79 | 9.52 | 9.80 | 00:00:00 | | 2008-10-16 | 1,622,600 | 9.82 | 10.80 | 9.56 | 10.02 | 00:00:00 | | 2008-10-17 | 1,429,500 | 10.27 | 10.45 | 9.65 | 9.91 | 00:00:00 | | 2008-10-20 | 714,700 | 10.00 | 10.58 | 9.96 | 10.58 | 00:00:00 | | 2008-10-21 | 1,100,800 | 10.58 | 11.00 | 10.10 | 10.75 | 00:00:00 | | 2008-10-22 | 1,555,800 | 9.81 | 10.49 | 9.77 | 9.96 | 00:00:00 | | 2008-10-23 | 1,711,200 | 9.85 | 10.12 | 9.21 | 10.12 | 00:00:00 | | 2008-10-24 | 1,083,500 | 9.60 | 10.00 | 9.21 | 9.56 | 00:00:00 | | 2008-10-27 | 1,231,800 | 9.29 | 9.50 | 8.97 | 8.97 | 00:00:00 | | 2008-10-28 | 1,821,800 | 9.38 | 9.97 | 8.66 | 9.82 | 00:00:00 | | 2008-10-29 | 1,389,500 | 10.10 | 10.95 | 9.62 | 10.63 | 00:00:00 | | 2008-10-30 | 1,884,100 | 10.98 | 11.60 | 10.76 | 11.40 | 00:00:00 | | 2008-10-31 | 1,217,300 | 11.25 | 11.42 | 11.03 | 11.25 | 00:00:00 | | 2008-11-03 | 981,600 | 11.25 | 11.51 | 10.85 | 10.88 | 00:00:00 | | 2008-11-04 | 1,331,200 | 11.04 | 11.61 | 10.78 | 11.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
