|
 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 | | 2008-11-04 | 1,331,200 | 11.04 | 11.61 | 10.78 | 11.21 | 00:00:00 | | 2008-11-05 | 865,000 | 11.12 | 11.20 | 10.62 | 11.20 | 00:00:00 | | 2008-11-06 | 1,354,800 | 11.06 | 11.13 | 9.94 | 10.05 | 00:00:00 | | 2008-11-07 | 1,955,700 | 10.30 | 10.50 | 9.22 | 9.22 | 00:00:00 | | 2008-11-10 | 1,591,000 | 9.56 | 9.56 | 8.80 | 8.89 | 00:00:00 | | 2008-11-11 | 1,343,500 | 8.90 | 8.94 | 8.52 | 8.76 | 00:00:00 | | 2008-11-12 | 1,790,400 | 8.84 | 8.84 | 8.23 | 8.23 | 00:00:00 | | 2008-11-13 | 1,519,000 | 8.23 | 8.64 | 8.01 | 8.16 | 00:00:00 | | 2008-11-14 | 1,271,800 | 8.40 | 8.41 | 7.77 | 8.15 | 00:00:00 | | 2008-11-17 | 976,600 | 8.15 | 8.91 | 8.05 | 8.45 | 00:00:00 | | 2008-11-18 | 970,400 | 8.35 | 8.44 | 8.10 | 8.33 | 00:00:00 | | 2008-11-19 | 900,200 | 8.20 | 8.75 | 8.17 | 8.18 | 00:00:00 | | 2008-11-21 | 1,122,300 | 7.70 | 7.95 | 7.55 | 7.85 | 00:00:00 | | 2008-11-24 | 756,300 | 8.07 | 8.58 | 7.93 | 8.00 | 00:00:00 | | 2008-11-25 | 1,087,200 | 8.04 | 8.55 | 7.60 | 8.55 | 00:00:00 | | 2008-11-26 | 1,432,400 | 8.50 | 9.07 | 8.32 | 8.87 | 00:00:00 | | 2008-11-27 | 741,900 | 8.88 | 8.97 | 8.65 | 8.76 | 00:00:00 | | 2008-11-28 | 603,700 | 8.75 | 9.11 | 8.56 | 8.56 | 00:00:00 | | 2008-12-01 | 933,100 | 8.50 | 8.88 | 8.08 | 8.88 | 00:00:00 | | 2008-12-02 | 1,224,900 | 8.93 | 9.15 | 8.78 | 8.90 | 00:00:00 | | 2008-12-03 | 1,229,300 | 9.00 | 9.50 | 8.42 | 9.50 | 00:00:00 | | 2008-12-04 | 1,211,400 | 9.50 | 10.20 | 9.35 | 9.95 | 00:00:00 | | 2008-12-05 | 1,109,000 | 9.72 | 9.90 | 9.33 | 9.60 | 00:00:00 | | 2008-12-08 | 1,513,600 | 10.12 | 10.64 | 9.64 | 9.95 | 00:00:00 | | 2008-12-09 | 3,096,600 | 9.96 | 10.00 | 9.66 | 9.84 | 00:00:00 | | 2008-12-10 | 1,264,100 | 9.98 | 10.40 | 9.91 | 10.09 | 00:00:00 | | 2008-12-11 | 1,411,600 | 9.82 | 9.99 | 9.50 | 9.50 | 00:00:00 | | 2008-12-12 | 978,400 | 9.40 | 10.24 | 9.11 | 10.24 | 00:00:00 | | 2008-12-15 | 1,016,500 | 10.19 | 10.19 | 9.74 | 9.84 | 00:00:00 | | 2008-12-16 | 1,363,600 | 10.14 | 10.33 | 9.55 | 9.78 | 00:00:00 | | 2008-12-17 | 2,467,900 | 9.81 | 9.85 | 9.40 | 9.56 | 00:00:00 | | 2008-12-18 | 1,210,200 | 9.70 | 10.10 | 9.55 | 9.90 | 00:00:00 | | 2008-12-19 | 702,300 | 9.92 | 10.04 | 9.52 | 9.52 | 00:00:00 | | 2008-12-22 | 535,100 | 9.83 | 9.96 | 9.40 | 9.41 | 00:00:00 | | 2008-12-23 | 356,300 | 9.37 | 9.62 | 9.06 | 9.06 | 00:00:00 | | 2008-12-26 | 461,000 | 9.06 | 9.23 | 8.72 | 8.81 | 00:00:00 | | 2008-12-29 | 1,050,400 | 8.98 | 9.14 | 8.70 | 8.75 | 00:00:00 | | 2008-12-30 | 1,017,500 | 8.75 | 9.29 | 8.70 | 8.81 | 00:00:00 | | 2009-01-02 | 1,188,900 | 9.10 | 10.19 | 8.91 | 10.19 | 00:00:00 | | 2009-01-05 | 1,034,100 | 10.10 | 10.59 | 9.94 | 10.37 | 00:00:00 | | 2009-01-06 | 699,500 | 10.37 | 10.59 | 10.10 | 10.33 | 00:00:00 | | 2009-01-07 | 1,462,900 | 10.20 | 10.41 | 10.00 | 10.00 | 00:00:00 | | 2009-01-08 | 954,700 | 10.05 | 10.57 | 9.96 | 10.41 | 00:00:00 | | 2009-01-09 | 1,068,800 | 10.42 | 10.57 | 10.02 | 10.45 | 00:00:00 | | 2009-01-12 | 938,300 | 10.24 | 10.39 | 9.94 | 9.94 | 00:00:00 | | 2009-01-13 | 716,600 | 9.81 | 10.41 | 9.81 | 10.17 | 00:00:00 | | 2009-01-14 | 695,600 | 10.15 | 10.20 | 9.71 | 9.88 | 00:00:00 | | 2009-01-15 | 910,200 | 9.86 | 10.30 | 9.56 | 10.14 | 00:00:00 | | 2009-01-16 | 677,000 | 10.08 | 10.33 | 9.95 | 10.00 | 00:00:00 | | 2009-01-19 | 263,500 | 10.00 | 10.16 | 9.77 | 9.80 | 00:00:00 | | 2009-01-20 | 695,800 | 9.93 | 10.20 | 9.80 | 9.99 | 00:00:00 | | 2009-01-21 | 743,100 | 10.00 | 10.28 | 9.75 | 10.05 | 00:00:00 | | 2009-01-22 | 800,300 | 10.03 | 10.08 | 9.70 | 9.71 | 00:00:00 | | 2009-01-23 | 569,500 | 9.79 | 9.96 | 9.51 | 9.80 | 00:00:00 | | 2009-01-26 | 823,900 | 9.80 | 10.07 | 9.56 | 9.68 | 00:00:00 | | 2009-01-27 | 617,600 | 9.65 | 9.80 | 9.30 | 9.50 | 00:00:00 | | 2009-01-28 | 1,744,500 | 9.76 | 9.78 | 9.19 | 9.28 | 00:00:00 | | 2009-01-29 | 774,600 | 9.30 | 9.40 | 8.97 | 9.04 | 00:00:00 | | 2009-01-30 | 1,295,700 | 8.99 | 9.08 | 8.68 | 8.69 | 00:00:00 | | 2009-02-02 | 1,208,000 | 8.68 | 8.90 | 8.44 | 8.78 | 00:00:00 | | 2009-02-03 | 808,400 | 8.91 | 8.95 | 8.68 | 8.94 | 00:00:00 | | 2009-02-04 | 1,654,300 | 8.96 | 9.14 | 8.81 | 8.82 | 00:00:00 | | 2009-02-05 | 732,400 | 8.80 | 9.06 | 8.61 | 8.90 | 00:00:00 | | 2009-02-06 | 846,100 | 8.90 | 9.17 | 8.85 | 9.17 | 00:00:00 | | 2009-02-09 | 771,200 | 9.18 | 9.35 | 9.03 | 9.33 | 00:00:00 | | 2009-02-10 | 1,721,200 | 9.34 | 9.45 | 8.85 | 9.05 | 00:00:00 | | 2009-02-11 | 661,200 | 9.05 | 9.12 | 8.87 | 8.96 | 00:00:00 | | 2009-02-12 | 600,100 | 8.81 | 9.13 | 8.75 | 8.80 | 00:00:00 | | 2009-02-13 | 793,100 | 8.95 | 9.07 | 8.72 | 8.72 | 00:00:00 | | 2009-02-16 | 376,700 | 8.76 | 8.88 | 8.72 | 8.88 | 00:00:00 | | 2009-02-17 | 1,191,100 | 8.72 | 8.72 | 8.45 | 8.45 | 00:00:00 | | 2009-02-18 | 1,139,600 | 8.60 | 8.77 | 8.41 | 8.62 | 00:00:00 | | 2009-02-19 | 559,800 | 8.71 | 8.76 | 8.46 | 8.46 | 00:00:00 | | 2009-02-20 | 1,285,000 | 8.39 | 8.39 | 7.82 | 7.85 | 00:00:00 | | 2009-02-25 | 4,326,200 | 6.96 | 7.03 | 6.78 | 6.98 | 00:00:00 | | 2009-02-26 | 2,208,900 | 7.16 | 7.21 | 6.72 | 6.73 | 00:00:00 | | 2009-02-27 | 2,351,100 | 6.59 | 6.59 | 6.48 | 6.59 | 00:00:00 | | 2009-03-02 | 2,890,800 | 6.55 | 6.55 | 6.05 | 6.11 | 00:00:00 | | 2009-03-03 | 3,403,300 | 6.25 | 6.50 | 6.20 | 6.25 | 00:00:00 | | 2009-03-04 | 2,107,300 | 6.47 | 6.47 | 6.08 | 6.26 | 00:00:00 | | 2009-03-05 | 2,234,400 | 6.20 | 6.27 | 5.80 | 5.80 | 00:00:00 | | 2009-03-06 | 2,452,300 | 5.85 | 6.02 | 5.54 | 6.02 | 00:00:00 | | 2009-03-09 | 1,238,700 | 5.92 | 6.06 | 5.83 | 5.83 | 00:00:00 | | 2009-03-10 | 2,478,500 | 5.91 | 6.24 | 5.91 | 6.18 | 00:00:00 | | 2009-03-11 | 1,244,100 | 6.25 | 6.47 | 6.22 | 6.33 | 00:00:00 | | 2009-03-12 | 2,771,200 | 6.40 | 6.97 | 6.23 | 6.91 | 00:00:00 | | 2009-03-13 | 1,743,300 | 6.91 | 7.25 | 6.71 | 6.71 | 00:00:00 | | 2009-03-16 | 771,800 | 6.79 | 7.04 | 6.60 | 6.75 | 00:00:00 | | 2009-03-17 | 807,200 | 6.65 | 6.90 | 6.62 | 6.90 | 00:00:00 | | 2009-03-18 | 1,129,300 | 6.95 | 7.30 | 6.81 | 7.27 | 00:00:00 | | 2009-03-19 | 1,996,000 | 7.30 | 7.48 | 7.17 | 7.17 | 00:00:00 | | 2009-03-20 | 1,222,600 | 7.24 | 7.37 | 7.18 | 7.35 | 00:00:00 | | 2009-03-23 | 2,106,600 | 7.40 | 7.87 | 7.35 | 7.69 | 00:00:00 | | 2009-03-24 | 1,647,200 | 7.81 | 7.95 | 7.61 | 7.79 | 00:00:00 | | 2009-03-25 | 1,273,400 | 7.90 | 7.94 | 7.40 | 7.52 | 00:00:00 | | 2009-03-26 | 1,970,600 | 7.68 | 8.15 | 7.60 | 8.12 | 00:00:00 | | 2009-03-27 | 1,987,700 | 7.83 | 8.02 | 7.40 | 7.43 | 00:00:00 | | 2009-03-30 | 1,841,400 | 7.34 | 7.55 | 7.15 | 7.39 | 00:00:00 | | 2009-03-31 | 1,315,600 | 7.55 | 7.85 | 7.41 | 7.77 | 00:00:00 | | 2009-04-01 | 1,302,000 | 7.58 | 8.20 | 7.51 | 8.09 | 00:00:00 | | 2009-04-02 | 1,757,300 | 8.26 | 8.61 | 8.12 | 8.40 | 00:00:00 | | 2009-04-03 | 1,782,800 | 8.40 | 8.65 | 8.39 | 8.57 | 00:00:00 | | 2009-04-06 | 1,438,000 | 8.56 | 8.66 | 8.28 | 8.60 | 00:00:00 | | 2009-04-07 | 1,192,900 | 8.48 | 8.70 | 8.22 | 8.22 | 00:00:00 | | 2009-04-08 | 969,200 | 8.42 | 8.60 | 8.42 | 8.48 | 00:00:00 | | 2009-04-09 | 2,523,400 | 8.80 | 9.34 | 8.61 | 9.25 | 00:00:00 | | 2009-04-13 | 1,946,800 | 9.19 | 9.40 | 9.10 | 9.35 | 00:00:00 | | 2009-04-14 | 4,312,300 | 9.35 | 9.77 | 9.18 | 9.55 | 00:00:00 | | 2009-04-15 | 3,271,000 | 9.50 | 9.58 | 9.05 | 9.16 | 00:00:00 | | 2009-04-16 | 2,009,100 | 9.30 | 9.51 | 9.03 | 9.40 | 00:00:00 | | 2009-04-17 | 1,295,500 | 9.44 | 9.44 | 8.95 | 9.05 | 00:00:00 | | 2009-04-20 | 1,424,000 | 8.90 | 8.90 | 8.44 | 8.69 | 00:00:00 | | 2009-04-22 | 1,443,600 | 8.89 | 9.17 | 8.84 | 8.95 | 00:00:00 | | 2009-04-23 | 2,716,400 | 9.20 | 9.20 | 8.60 | 8.91 | 00:00:00 | | 2009-04-24 | 1,532,200 | 9.05 | 9.60 | 8.93 | 9.25 | 00:00:00 | | 2009-04-27 | 2,344,200 | 9.19 | 9.50 | 8.96 | 9.11 | 00:00:00 | | 2009-04-28 | 2,021,200 | 8.90 | 9.21 | 8.73 | 8.73 | 00:00:00 | | 2009-04-29 | 2,194,700 | 8.90 | 9.08 | 8.86 | 8.95 | 00:00:00 | | 2009-04-30 | 3,216,000 | 9.15 | 9.26 | 8.84 | 8.85 | 00:00:00 | | 2009-05-04 | 2,214,900 | 9.00 | 9.99 | 9.00 | 9.99 | 00:00:00 | | 2009-05-05 | 2,436,900 | 10.00 | 10.35 | 9.76 | 10.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
