|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-05 | 2,436,900 | 10.00 | 10.35 | 9.76 | 10.10 | 00:00:00 | | 2009-05-06 | 3,287,300 | 10.11 | 10.49 | 9.95 | 10.37 | 00:00:00 | | 2009-05-07 | 2,208,000 | 10.38 | 10.81 | 10.38 | 10.40 | 00:00:00 | | 2009-05-08 | 1,353,600 | 10.75 | 10.82 | 10.31 | 10.50 | 00:00:00 | | 2009-05-11 | 2,067,600 | 10.12 | 10.40 | 9.86 | 9.96 | 00:00:00 | | 2009-05-12 | 2,409,900 | 10.02 | 10.07 | 9.37 | 9.49 | 00:00:00 | | 2009-05-13 | 1,231,400 | 9.40 | 9.40 | 9.09 | 9.34 | 00:00:00 | | 2009-05-14 | 1,705,100 | 9.39 | 9.58 | 9.17 | 9.26 | 00:00:00 | | 2009-05-15 | 1,425,700 | 9.22 | 9.28 | 9.07 | 9.19 | 00:00:00 | | 2009-05-18 | 1,278,500 | 9.40 | 9.83 | 9.32 | 9.72 | 00:00:00 | | 2009-05-19 | 1,037,800 | 9.81 | 9.81 | 9.51 | 9.59 | 00:00:00 | | 2009-05-20 | 1,653,200 | 9.70 | 9.80 | 9.48 | 9.60 | 00:00:00 | | 2009-05-21 | 1,063,200 | 9.45 | 9.45 | 9.00 | 9.13 | 00:00:00 | | 2009-05-22 | 1,533,200 | 9.40 | 9.45 | 8.91 | 9.13 | 00:00:00 | | 2009-05-25 | 300,700 | 9.13 | 9.39 | 9.13 | 9.39 | 00:00:00 | | 2009-05-26 | 1,289,700 | 9.31 | 9.64 | 9.15 | 9.60 | 00:00:00 | | 2009-05-27 | 1,116,600 | 9.64 | 9.77 | 9.22 | 9.26 | 00:00:00 | | 2009-05-28 | 1,744,800 | 9.36 | 9.45 | 9.16 | 9.28 | 00:00:00 | | 2009-05-29 | 3,857,200 | 9.36 | 9.70 | 9.17 | 9.70 | 00:00:00 | | 2009-06-01 | 1,943,400 | 9.65 | 9.85 | 9.63 | 9.75 | 00:00:00 | | 2009-06-02 | 1,986,100 | 9.61 | 9.67 | 9.30 | 9.30 | 00:00:00 | | 2009-06-03 | 3,529,800 | 9.25 | 9.29 | 8.69 | 8.71 | 00:00:00 | | 2009-06-04 | 2,196,800 | 8.84 | 8.93 | 8.66 | 8.86 | 00:00:00 | | 2009-06-05 | 2,138,800 | 9.15 | 9.19 | 8.61 | 8.66 | 00:00:00 | | 2009-06-08 | 1,954,400 | 8.60 | 8.70 | 8.50 | 8.69 | 00:00:00 | | 2009-06-09 | 1,268,200 | 8.88 | 8.88 | 8.61 | 8.62 | 00:00:00 | | 2009-06-10 | 1,805,300 | 8.66 | 8.77 | 8.51 | 8.58 | 00:00:00 | | 2009-06-12 | 2,285,300 | 8.60 | 8.67 | 8.34 | 8.51 | 00:00:00 | | 2009-06-15 | 2,008,400 | 8.43 | 8.49 | 8.15 | 8.25 | 00:00:00 | | 2009-06-16 | 1,734,700 | 8.28 | 8.38 | 8.01 | 8.02 | 00:00:00 | | 2009-06-17 | 2,883,600 | 8.02 | 8.29 | 7.92 | 8.19 | 00:00:00 | | 2009-06-18 | 1,587,500 | 8.24 | 8.41 | 8.18 | 8.24 | 00:00:00 | | 2009-06-19 | 1,621,700 | 8.28 | 8.39 | 8.21 | 8.25 | 00:00:00 | | 2009-06-22 | 2,497,600 | 8.17 | 8.31 | 8.04 | 8.05 | 00:00:00 | | 2009-06-23 | 2,240,300 | 8.15 | 8.18 | 7.92 | 8.12 | 00:00:00 | | 2009-06-24 | 1,643,800 | 8.25 | 8.35 | 8.00 | 8.00 | 00:00:00 | | 2009-06-25 | 2,476,000 | 8.02 | 8.24 | 7.93 | 8.24 | 00:00:00 | | 2009-06-26 | 1,947,100 | 8.24 | 8.34 | 8.19 | 8.26 | 00:00:00 | | 2009-06-29 | 1,064,200 | 8.30 | 8.37 | 8.24 | 8.33 | 00:00:00 | | 2009-06-30 | 1,241,200 | 8.33 | 8.35 | 8.12 | 8.15 | 00:00:00 | | 2009-07-01 | 1,268,000 | 8.20 | 8.28 | 8.06 | 8.11 | 00:00:00 | | 2009-07-02 | 1,895,900 | 8.04 | 8.22 | 7.99 | 8.01 | 00:00:00 | | 2009-07-03 | 573,000 | 8.02 | 8.09 | 7.98 | 8.00 | 00:00:00 | | 2009-07-06 | 1,442,900 | 7.99 | 7.99 | 7.74 | 7.83 | 00:00:00 | | 2009-07-07 | 2,495,300 | 7.86 | 7.97 | 7.74 | 7.89 | 00:00:00 | | 2009-07-08 | 1,219,400 | 7.89 | 7.93 | 7.78 | 7.85 | 00:00:00 | | 2009-07-09 | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2009-07-10 | 2,077,400 | 7.76 | 7.78 | 7.54 | 7.58 | 00:00:00 | | 2009-07-13 | 2,214,600 | 7.70 | 7.76 | 7.45 | 7.70 | 00:00:00 | | 2009-07-14 | 2,334,900 | 7.79 | 7.89 | 7.64 | 7.75 | 00:00:00 | | 2009-07-15 | 4,131,700 | 7.87 | 8.11 | 7.86 | 8.10 | 00:00:00 | | 2009-07-16 | 3,002,900 | 8.20 | 8.31 | 8.05 | 8.30 | 00:00:00 | | 2009-07-17 | 2,059,100 | 8.35 | 8.46 | 8.09 | 8.15 | 00:00:00 | | 2009-07-20 | 1,707,400 | 8.30 | 8.37 | 8.15 | 8.34 | 00:00:00 | | 2009-07-21 | 2,254,500 | 8.37 | 8.58 | 8.37 | 8.45 | 00:00:00 | | 2009-07-22 | 1,658,100 | 8.37 | 8.50 | 8.28 | 8.41 | 00:00:00 | | 2009-07-23 | 4,888,100 | 8.49 | 8.50 | 8.28 | 8.31 | 00:00:00 | | 2009-07-24 | 1,590,600 | 8.34 | 8.42 | 8.25 | 8.41 | 00:00:00 | | 2009-07-27 | 1,905,600 | 8.45 | 8.48 | 8.26 | 8.32 | 00:00:00 | | 2009-07-28 | 1,953,600 | 8.31 | 8.44 | 8.25 | 8.44 | 00:00:00 | | 2009-07-29 | 1,592,200 | 8.44 | 8.48 | 8.34 | 8.39 | 00:00:00 | | 2009-07-30 | 3,822,800 | 8.46 | 8.76 | 8.40 | 8.60 | 00:00:00 | | 2009-07-31 | 8,205,400 | 8.83 | 9.12 | 8.83 | 9.12 | 00:00:00 | | 2009-08-03 | 6,652,900 | 9.37 | 10.07 | 9.25 | 9.96 | 00:00:00 | | 2009-08-04 | 5,631,600 | 10.00 | 10.36 | 9.81 | 9.84 | 00:00:00 | | 2009-08-05 | 2,957,400 | 9.88 | 9.99 | 9.75 | 9.79 | 00:00:00 | | 2009-08-06 | 2,932,500 | 9.89 | 10.10 | 9.84 | 9.92 | 00:00:00 | | 2009-08-07 | 3,016,300 | 10.00 | 10.10 | 9.94 | 10.00 | 00:00:00 | | 2009-08-10 | 6,007,200 | 10.00 | 10.79 | 9.96 | 10.79 | 00:00:00 | | 2009-08-11 | 5,665,000 | 10.97 | 11.23 | 10.67 | 10.70 | 00:00:00 | | 2009-08-12 | 3,252,600 | 10.83 | 10.83 | 10.51 | 10.71 | 00:00:00 | | 2009-08-13 | 2,056,000 | 10.79 | 10.80 | 10.31 | 10.55 | 00:00:00 | | 2009-08-14 | 3,036,100 | 10.46 | 10.55 | 10.05 | 10.17 | 00:00:00 | | 2009-08-17 | 1,881,100 | 9.95 | 10.15 | 9.79 | 10.15 | 00:00:00 | | 2009-08-18 | 1,967,700 | 10.18 | 10.29 | 9.95 | 9.95 | 00:00:00 | | 2009-08-19 | 2,566,000 | 9.90 | 9.95 | 9.71 | 9.95 | 00:00:00 | | 2009-08-20 | 2,893,000 | 10.10 | 10.17 | 10.01 | 10.16 | 00:00:00 | | 2009-08-21 | 2,092,800 | 10.25 | 10.34 | 10.20 | 10.20 | 00:00:00 | | 2009-08-24 | 2,393,200 | 10.16 | 10.31 | 10.05 | 10.05 | 00:00:00 | | 2009-08-25 | 1,622,600 | 10.11 | 10.14 | 9.92 | 10.03 | 00:00:00 | | 2009-08-26 | 2,355,900 | 10.00 | 10.27 | 9.93 | 10.23 | 00:00:00 | | 2009-08-27 | 3,081,000 | 10.45 | 10.51 | 10.30 | 10.41 | 00:00:00 | | 2009-08-28 | 1,955,300 | 10.39 | 10.44 | 10.13 | 10.22 | 00:00:00 | | 2009-08-31 | 1,975,300 | 10.11 | 10.12 | 9.94 | 10.12 | 00:00:00 | | 2009-09-01 | 1,984,500 | 10.10 | 10.17 | 9.85 | 10.00 | 00:00:00 | | 2009-09-02 | 2,133,700 | 9.89 | 9.99 | 9.78 | 9.90 | 00:00:00 | | 2009-09-03 | 1,629,800 | 9.93 | 10.14 | 9.92 | 10.06 | 00:00:00 | | 2009-09-04 | 2,400,500 | 10.12 | 10.12 | 9.95 | 10.10 | 00:00:00 | | 2009-09-08 | 3,020,500 | 10.30 | 10.48 | 10.19 | 10.40 | 00:00:00 | | 2009-09-09 | 2,174,400 | 10.50 | 10.50 | 10.26 | 10.48 | 00:00:00 | | 2009-09-10 | 3,230,600 | 10.48 | 10.77 | 10.30 | 10.76 | 00:00:00 | | 2009-09-11 | 2,542,000 | 10.76 | 10.84 | 10.59 | 10.75 | 00:00:00 | | 2009-09-14 | 1,470,500 | 10.65 | 10.78 | 10.41 | 10.63 | 00:00:00 | | 2009-09-15 | 1,472,500 | 10.61 | 10.71 | 10.53 | 10.61 | 00:00:00 | | 2009-09-16 | 1,848,000 | 10.63 | 10.69 | 10.57 | 10.60 | 00:00:00 | | 2009-09-17 | 1,738,300 | 10.60 | 10.70 | 10.49 | 10.57 | 00:00:00 | | 2009-09-18 | 1,749,100 | 10.60 | 10.60 | 10.42 | 10.48 | 00:00:00 | | 2009-09-21 | 1,267,400 | 10.50 | 10.50 | 10.32 | 10.37 | 00:00:00 | | 2009-09-22 | 4,210,300 | 10.48 | 10.99 | 10.41 | 10.90 | 00:00:00 | | 2009-09-23 | 5,992,600 | 11.05 | 11.30 | 11.00 | 11.07 | 00:00:00 | | 2009-09-24 | 2,867,500 | 11.15 | 11.20 | 10.67 | 10.80 | 00:00:00 | | 2009-09-25 | 3,200,200 | 10.83 | 10.83 | 10.50 | 10.52 | 00:00:00 | | 2009-09-28 | 2,083,600 | 10.60 | 10.70 | 10.46 | 10.63 | 00:00:00 | | 2009-09-29 | 3,227,100 | 10.63 | 10.67 | 10.33 | 10.37 | 00:00:00 | | 2009-09-30 | 4,465,400 | 10.51 | 10.51 | 10.12 | 10.25 | 00:00:00 | | 2009-10-01 | 3,124,100 | 10.22 | 10.23 | 9.96 | 9.99 | 00:00:00 | | 2009-10-02 | 6,396,000 | 9.92 | 10.15 | 9.69 | 10.15 | 00:00:00 | | 2009-10-05 | 2,814,300 | 10.23 | 10.24 | 10.03 | 10.17 | 00:00:00 | | 2009-10-06 | 3,597,100 | 10.26 | 10.36 | 10.09 | 10.26 | 00:00:00 | | 2009-10-07 | 3,914,600 | 10.20 | 10.27 | 9.87 | 9.98 | 00:00:00 | | 2009-10-08 | 3,348,800 | 10.07 | 10.25 | 10.03 | 10.06 | 00:00:00 | | 2009-10-09 | 4,236,400 | 10.07 | 10.09 | 9.99 | 10.03 | 00:00:00 | | 2009-10-13 | 2,607,800 | 10.07 | 10.15 | 10.02 | 10.09 | 00:00:00 | | 2009-10-14 | 3,331,200 | 10.19 | 10.27 | 10.12 | 10.27 | 00:00:00 | | 2009-10-15 | 5,279,000 | 10.24 | 10.35 | 10.06 | 10.08 | 00:00:00 | | 2009-10-16 | 3,190,000 | 10.06 | 10.12 | 9.96 | 10.05 | 00:00:00 | | 2009-10-19 | 2,705,800 | 10.09 | 10.19 | 10.03 | 10.15 | 00:00:00 | | 2009-10-20 | 2,953,200 | 10.03 | 10.08 | 9.92 | 10.03 | 00:00:00 | | 2009-10-21 | 3,413,000 | 9.99 | 10.15 | 9.96 | 9.96 | 00:00:00 | | 2009-10-22 | 3,196,800 | 10.05 | 10.29 | 9.98 | 10.24 | 00:00:00 | | 2009-10-23 | 3,921,400 | 10.40 | 10.46 | 10.03 | 10.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
