|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 313,000 | 9.50 | 9.99 | 9.50 | 9.90 | 00:00:00 | | 2000-06-20 | 149,000 | 9.80 | 10.00 | 9.80 | 9.80 | 00:00:00 | | 2000-06-21 | 463,000 | 10.00 | 10.35 | 9.90 | 10.35 | 00:00:00 | | 2000-06-22 | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 00:00:00 | | 2000-06-23 | 462,000 | 10.25 | 10.90 | 10.10 | 10.50 | 00:00:00 | | 2000-06-26 | 309,000 | 10.50 | 10.51 | 10.19 | 10.19 | 00:00:00 | | 2000-06-27 | 153,000 | 10.20 | 10.60 | 10.20 | 10.30 | 00:00:00 | | 2000-06-28 | 272,000 | 10.50 | 10.60 | 10.22 | 10.23 | 00:00:00 | | 2000-06-29 | 264,000 | 10.35 | 10.95 | 10.35 | 10.60 | 00:00:00 | | 2000-06-30 | 487,000 | 10.80 | 11.47 | 10.51 | 10.99 | 00:00:00 | | 2000-07-03 | 242,000 | 11.00 | 11.15 | 10.95 | 11.11 | 00:00:00 | | 2000-07-04 | 204,000 | 11.11 | 11.30 | 11.10 | 11.25 | 00:00:00 | | 2000-07-05 | 291,000 | 11.15 | 11.25 | 10.93 | 11.25 | 00:00:00 | | 2000-07-06 | 240,000 | 11.23 | 11.50 | 11.00 | 11.28 | 00:00:00 | | 2000-07-07 | 331,000 | 11.45 | 11.45 | 11.25 | 11.39 | 00:00:00 | | 2000-07-10 | 105,000 | 11.35 | 11.49 | 11.30 | 11.40 | 00:00:00 | | 2000-07-11 | 128,000 | 11.33 | 11.35 | 10.70 | 10.94 | 00:00:00 | | 2000-07-12 | 186,000 | 10.90 | 11.28 | 10.60 | 11.20 | 00:00:00 | | 2000-07-13 | 277,000 | 11.00 | 11.00 | 10.17 | 10.31 | 00:00:00 | | 2000-07-14 | 419,000 | 10.31 | 10.50 | 10.00 | 10.50 | 00:00:00 | | 2000-07-17 | 263,000 | 10.31 | 10.90 | 10.30 | 10.80 | 00:00:00 | | 2000-07-18 | 323,000 | 10.80 | 11.31 | 10.70 | 10.99 | 00:00:00 | | 2000-07-19 | 456,000 | 10.77 | 10.77 | 10.30 | 10.30 | 00:00:00 | | 2000-07-20 | 259,000 | 10.50 | 10.60 | 10.30 | 10.49 | 00:00:00 | | 2000-07-21 | 335,000 | 10.26 | 10.29 | 9.79 | 10.25 | 00:00:00 | | 2000-07-24 | 252,000 | 10.30 | 10.80 | 10.30 | 10.50 | 00:00:00 | | 2000-07-25 | 64,000 | 10.69 | 10.75 | 10.50 | 10.60 | 00:00:00 | | 2000-07-26 | 161,000 | 10.99 | 10.99 | 10.59 | 10.99 | 00:00:00 | | 2000-07-27 | 107,000 | 10.85 | 10.85 | 10.55 | 10.79 | 00:00:00 | | 2000-07-28 | 47,000 | 10.65 | 10.65 | 10.05 | 10.05 | 00:00:00 | | 2000-07-31 | 66,000 | 10.14 | 10.50 | 10.03 | 10.03 | 00:00:00 | | 2000-08-01 | 190,000 | 10.01 | 10.55 | 10.00 | 10.30 | 00:00:00 | | 2000-08-02 | 240,000 | 10.30 | 10.30 | 10.11 | 10.11 | 00:00:00 | | 2000-08-03 | 126,000 | 10.10 | 10.34 | 10.03 | 10.30 | 00:00:00 | | 2000-08-04 | 87,000 | 10.31 | 10.49 | 10.21 | 10.49 | 00:00:00 | | 2000-08-07 | 128,000 | 10.50 | 10.60 | 10.50 | 10.59 | 00:00:00 | | 2000-08-08 | 272,000 | 10.49 | 10.80 | 10.49 | 10.60 | 00:00:00 | | 2000-08-09 | 407,000 | 10.55 | 10.78 | 10.50 | 10.70 | 00:00:00 | | 2000-08-10 | 165,000 | 10.70 | 10.99 | 10.70 | 10.80 | 00:00:00 | | 2000-08-11 | 354,000 | 10.95 | 11.09 | 10.85 | 11.09 | 00:00:00 | | 2000-08-14 | 286,000 | 11.10 | 12.03 | 11.10 | 12.03 | 00:00:00 | | 2000-08-15 | 156,000 | 11.80 | 11.85 | 11.60 | 11.65 | 00:00:00 | | 2000-08-16 | 776,000 | 11.80 | 11.80 | 10.81 | 10.90 | 00:00:00 | | 2000-08-17 | 623,000 | 11.05 | 11.50 | 11.00 | 11.50 | 00:00:00 | | 2000-08-18 | 194,000 | 11.50 | 11.80 | 11.38 | 11.40 | 00:00:00 | | 2000-08-21 | 77,000 | 11.70 | 11.70 | 11.30 | 11.40 | 00:00:00 | | 2000-08-22 | 174,000 | 11.69 | 12.00 | 11.52 | 11.52 | 00:00:00 | | 2000-08-23 | 169,000 | 11.55 | 11.84 | 11.31 | 11.84 | 00:00:00 | | 2000-08-24 | 180,000 | 11.60 | 11.98 | 11.50 | 11.98 | 00:00:00 | | 2000-08-25 | 149,000 | 12.00 | 12.25 | 12.00 | 12.18 | 00:00:00 | | 2000-08-28 | 199,000 | 12.06 | 12.30 | 12.00 | 12.10 | 00:00:00 | | 2000-08-29 | 296,000 | 12.05 | 12.65 | 12.01 | 12.40 | 00:00:00 | | 2000-08-30 | 268,000 | 12.50 | 12.80 | 12.49 | 12.80 | 00:00:00 | | 2000-08-31 | 1,913,000 | 12.90 | 13.00 | 11.70 | 11.90 | 00:00:00 | | 2000-09-01 | 468,000 | 12.00 | 12.10 | 11.50 | 11.51 | 00:00:00 | | 2000-09-04 | 335,000 | 11.59 | 11.99 | 11.51 | 11.94 | 00:00:00 | | 2000-09-05 | 134,000 | 12.00 | 12.05 | 11.95 | 11.98 | 00:00:00 | | 2000-09-06 | 313,000 | 12.00 | 12.10 | 11.56 | 11.75 | 00:00:00 | | 2000-09-07 | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 00:00:00 | | 2000-09-08 | 212,000 | 12.00 | 12.10 | 11.75 | 11.90 | 00:00:00 | | 2000-09-11 | 162,000 | 12.00 | 12.00 | 11.80 | 11.90 | 00:00:00 | | 2000-09-12 | 227,000 | 11.89 | 11.95 | 11.70 | 11.85 | 00:00:00 | | 2000-09-13 | 306,000 | 11.88 | 12.50 | 11.88 | 12.50 | 00:00:00 | | 2000-09-14 | 117,000 | 12.60 | 12.90 | 12.49 | 12.49 | 00:00:00 | | 2000-09-15 | 165,000 | 12.40 | 12.75 | 12.40 | 12.60 | 00:00:00 | | 2000-09-18 | 145,000 | 12.20 | 12.80 | 12.00 | 12.00 | 00:00:00 | | 2000-09-19 | 141,000 | 12.10 | 12.40 | 11.93 | 12.40 | 00:00:00 | | 2000-09-20 | 156,000 | 12.39 | 12.39 | 11.75 | 12.30 | 00:00:00 | | 2000-09-21 | 109,000 | 12.30 | 12.40 | 11.90 | 12.40 | 00:00:00 | | 2000-09-22 | 88,000 | 12.00 | 12.80 | 11.95 | 12.80 | 00:00:00 | | 2000-09-25 | 154,000 | 12.80 | 13.35 | 12.80 | 13.30 | 00:00:00 | | 2000-09-26 | 133,000 | 13.15 | 13.25 | 12.80 | 13.11 | 00:00:00 | | 2000-09-27 | 351,000 | 13.10 | 13.20 | 12.75 | 12.78 | 00:00:00 | | 2000-09-28 | 213,000 | 13.00 | 13.09 | 12.51 | 12.90 | 00:00:00 | | 2000-09-29 | 127,000 | 12.81 | 12.95 | 12.61 | 12.62 | 00:00:00 | | 2000-10-02 | 114,000 | 12.50 | 12.60 | 12.35 | 12.35 | 00:00:00 | | 2000-10-03 | 235,000 | 12.50 | 12.60 | 12.20 | 12.40 | 00:00:00 | | 2000-10-04 | 116,000 | 12.40 | 12.60 | 12.30 | 12.30 | 00:00:00 | | 2000-10-05 | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 00:00:00 | | 2000-10-06 | 221,000 | 12.50 | 12.50 | 12.05 | 12.25 | 00:00:00 | | 2000-10-09 | 227,000 | 12.00 | 12.79 | 12.00 | 12.60 | 00:00:00 | | 2000-10-10 | 105,000 | 12.60 | 12.71 | 12.40 | 12.60 | 00:00:00 | | 2000-10-11 | 239,000 | 12.32 | 12.60 | 11.95 | 11.97 | 00:00:00 | | 2000-10-12 | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 00:00:00 | | 2000-10-13 | 269,000 | 11.69 | 12.05 | 11.65 | 11.91 | 00:00:00 | | 2000-10-16 | 187,000 | 11.80 | 11.99 | 11.80 | 11.95 | 00:00:00 | | 2000-10-17 | 375,000 | 11.96 | 12.00 | 11.80 | 11.98 | 00:00:00 | | 2000-10-18 | 973,000 | 11.70 | 11.70 | 10.79 | 11.20 | 00:00:00 | | 2000-10-19 | 173,000 | 11.60 | 11.60 | 11.06 | 11.60 | 00:00:00 | | 2000-10-20 | 182,000 | 11.60 | 11.60 | 10.98 | 10.98 | 00:00:00 | | 2000-10-23 | 233,000 | 11.00 | 11.10 | 10.30 | 10.41 | 00:00:00 | | 2000-10-24 | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 00:00:00 | | 2000-10-25 | 490,000 | 10.00 | 11.10 | 9.90 | 10.95 | 00:00:00 | | 2000-10-26 | 368,000 | 10.70 | 10.90 | 10.20 | 10.85 | 00:00:00 | | 2000-10-27 | 141,000 | 11.00 | 11.25 | 10.90 | 11.21 | 00:00:00 | | 2000-10-30 | 214,000 | 11.06 | 11.79 | 11.00 | 11.40 | 00:00:00 | | 2000-10-31 | 161,000 | 11.50 | 11.60 | 11.10 | 11.10 | 00:00:00 | | 2000-11-01 | 367,000 | 11.10 | 11.10 | 10.51 | 10.60 | 00:00:00 | | 2000-11-02 | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 00:00:00 | | 2000-11-03 | 326,000 | 10.61 | 10.61 | 10.15 | 10.19 | 00:00:00 | | 2000-11-06 | 161,000 | 10.60 | 10.60 | 10.15 | 10.20 | 00:00:00 | | 2000-11-07 | 226,000 | 10.10 | 10.65 | 10.00 | 10.60 | 00:00:00 | | 2000-11-08 | 77,000 | 10.73 | 10.75 | 10.20 | 10.50 | 00:00:00 | | 2000-11-09 | 114,000 | 10.30 | 10.65 | 10.30 | 10.40 | 00:00:00 | | 2000-11-10 | 64,000 | 10.45 | 10.60 | 10.25 | 10.25 | 00:00:00 | | 2000-11-13 | 207,000 | 10.35 | 10.65 | 10.20 | 10.55 | 00:00:00 | | 2000-11-14 | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 00:00:00 | | 2000-11-15 | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 00:00:00 | | 2000-11-16 | 236,000 | 11.20 | 11.70 | 11.08 | 11.08 | 00:00:00 | | 2000-11-17 | 251,000 | 11.09 | 11.10 | 10.60 | 11.00 | 00:00:00 | | 2000-11-20 | 92,000 | 10.81 | 11.50 | 10.61 | 11.23 | 00:00:00 | | 2000-11-21 | 120,000 | 11.28 | 11.95 | 11.20 | 11.90 | 00:00:00 | | 2000-11-22 | 61,000 | 11.60 | 11.79 | 11.41 | 11.41 | 00:00:00 | | 2000-11-23 | 119,000 | 11.31 | 11.41 | 10.98 | 11.30 | 00:00:00 | | 2000-11-24 | 104,000 | 11.11 | 11.11 | 10.75 | 10.90 | 00:00:00 | | 2000-11-27 | 119,000 | 10.90 | 11.00 | 10.50 | 10.60 | 00:00:00 | | 2000-11-28 | 175,000 | 10.50 | 11.50 | 10.41 | 11.50 | 00:00:00 | | 2000-11-29 | 181,000 | 11.30 | 11.30 | 10.55 | 10.92 | 00:00:00 | | 2000-11-30 | 152,000 | 10.92 | 10.92 | 10.12 | 10.17 | 00:00:00 | | 2000-12-01 | 75,000 | 10.20 | 10.45 | 10.17 | 10.35 | 00:00:00 | | 2000-12-04 | 46,000 | 10.25 | 10.70 | 10.05 | 10.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
