|
 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 | | 2009-10-23 | 3,921,400 | 10.40 | 10.46 | 10.03 | 10.06 | 00:00:00 | | 2009-10-26 | 4,754,800 | 10.10 | 10.15 | 9.95 | 10.11 | 00:00:00 | | 2009-10-27 | 2,816,700 | 10.18 | 10.19 | 9.95 | 10.00 | 00:00:00 | | 2009-10-28 | 4,575,100 | 9.95 | 10.02 | 9.33 | 9.93 | 00:00:00 | | 2009-10-29 | 2,563,800 | 10.05 | 10.13 | 9.80 | 10.00 | 00:00:00 | | 2009-10-30 | 13,348,100 | 9.85 | 9.89 | 8.92 | 8.94 | 00:00:00 | | 2009-11-03 | 5,878,600 | 9.00 | 9.00 | 8.51 | 8.84 | 00:00:00 | | 2009-11-04 | 5,689,500 | 9.13 | 9.15 | 8.80 | 8.88 | 00:00:00 | | 2009-11-05 | 4,172,300 | 8.85 | 8.95 | 8.70 | 8.71 | 00:00:00 | | 2009-11-06 | 6,257,700 | 8.80 | 8.88 | 8.54 | 8.67 | 00:00:00 | | 2009-11-09 | 3,390,800 | 8.83 | 8.97 | 8.74 | 8.85 | 00:00:00 | | 2009-11-10 | 4,587,900 | 8.87 | 9.06 | 8.74 | 9.04 | 00:00:00 | | 2009-11-11 | 4,433,800 | 9.09 | 9.14 | 8.80 | 8.85 | 00:00:00 | | 2009-11-12 | 3,578,000 | 8.83 | 8.89 | 8.65 | 8.67 | 00:00:00 | | 2009-11-13 | 2,787,500 | 8.69 | 8.89 | 8.68 | 8.79 | 00:00:00 | | 2009-11-16 | 2,832,800 | 8.90 | 8.93 | 8.82 | 8.88 | 00:00:00 | | 2009-11-17 | 3,764,100 | 8.93 | 9.05 | 8.90 | 9.00 | 00:00:00 | | 2009-11-18 | 2,920,000 | 9.05 | 9.10 | 8.92 | 8.92 | 00:00:00 | | 2009-11-19 | 4,225,900 | 8.85 | 8.85 | 8.68 | 8.73 | 00:00:00 | | 2009-11-23 | 2,181,500 | 8.84 | 8.95 | 8.78 | 8.85 | 00:00:00 | | 2009-11-24 | 2,207,600 | 8.84 | 8.88 | 8.72 | 8.81 | 00:00:00 | | 2009-11-25 | 2,322,000 | 8.88 | 8.90 | 8.73 | 8.75 | 00:00:00 | | 2009-11-26 | 2,056,400 | 8.71 | 8.73 | 8.63 | 8.68 | 00:00:00 | | 2009-11-27 | 1,816,000 | 8.60 | 8.84 | 8.51 | 8.83 | 00:00:00 | | 2009-11-30 | 3,372,400 | 8.83 | 8.87 | 8.73 | 8.74 | 00:00:00 | | 2009-12-01 | 3,177,500 | 8.81 | 8.83 | 8.75 | 8.76 | 00:00:00 | | 2009-12-02 | 3,020,100 | 8.79 | 8.80 | 8.72 | 8.74 | 00:00:00 | | 2009-12-03 | 3,028,100 | 8.77 | 8.80 | 8.65 | 8.68 | 00:00:00 | | 2009-12-04 | 1,717,800 | 8.75 | 8.77 | 8.61 | 8.61 | 00:00:00 | | 2009-12-07 | 1,562,100 | 8.69 | 8.75 | 8.62 | 8.75 | 00:00:00 | | 2009-12-08 | 3,294,600 | 8.70 | 8.94 | 8.66 | 8.89 | 00:00:00 | | 2009-12-09 | 3,222,600 | 8.94 | 9.03 | 8.75 | 8.75 | 00:00:00 | | 2009-12-10 | 2,033,800 | 8.84 | 8.94 | 8.78 | 8.90 | 00:00:00 | | 2009-12-11 | 12,985,200 | 9.07 | 9.72 | 9.07 | 9.70 | 00:00:00 | | 2009-12-14 | 7,719,600 | 9.76 | 9.85 | 9.35 | 9.40 | 00:00:00 | | 2009-12-15 | 2,338,900 | 9.38 | 9.57 | 9.21 | 9.57 | 00:00:00 | | 2009-12-16 | 1,894,200 | 9.59 | 9.60 | 9.38 | 9.38 | 00:00:00 | | 2009-12-17 | 2,452,600 | 9.33 | 9.57 | 9.26 | 9.50 | 00:00:00 | | 2009-12-18 | 1,311,600 | 9.50 | 9.55 | 9.33 | 9.33 | 00:00:00 | | 2009-12-21 | 3,261,800 | 9.42 | 9.54 | 9.37 | 9.40 | 00:00:00 | | 2009-12-22 | 2,072,900 | 9.35 | 9.35 | 9.11 | 9.18 | 00:00:00 | | 2009-12-23 | 1,719,100 | 9.32 | 9.45 | 9.22 | 9.42 | 00:00:00 | | 2009-12-24 | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 00:00:00 | | 2009-12-28 | 1,397,200 | 9.46 | 9.55 | 9.38 | 9.45 | 00:00:00 | | 2009-12-29 | 1,732,300 | 9.48 | 9.53 | 9.39 | 9.41 | 00:00:00 | | 2009-12-30 | 4,465,800 | 9.44 | 9.58 | 9.41 | 9.51 | 00:00:00 | | 2010-01-04 | 2,967,000 | 9.58 | 9.87 | 9.53 | 9.87 | 00:00:00 | | 2010-01-05 | 2,909,200 | 9.90 | 9.93 | 9.59 | 9.64 | 00:00:00 | | 2010-01-06 | 4,814,900 | 9.55 | 9.67 | 9.45 | 9.60 | 00:00:00 | | 2010-01-07 | 1,458,700 | 9.58 | 9.59 | 9.47 | 9.47 | 00:00:00 | | 2010-01-08 | 3,497,500 | 9.53 | 9.54 | 9.34 | 9.45 | 00:00:00 | | 2010-01-11 | 1,904,000 | 9.53 | 9.54 | 9.40 | 9.54 | 00:00:00 | | 2010-01-12 | 3,994,100 | 9.50 | 9.87 | 9.50 | 9.86 | 00:00:00 | | 2010-01-13 | 4,440,700 | 9.90 | 9.96 | 9.65 | 9.76 | 00:00:00 | | 2010-01-14 | 2,678,900 | 9.71 | 9.80 | 9.60 | 9.67 | 00:00:00 | | 2010-01-15 | 2,197,300 | 9.61 | 9.84 | 9.60 | 9.76 | 00:00:00 | | 2010-01-18 | 777,300 | 9.78 | 9.82 | 9.60 | 9.60 | 00:00:00 | | 2010-01-19 | 3,864,500 | 9.55 | 10.14 | 9.55 | 10.07 | 00:00:00 | | 2010-01-20 | 3,431,700 | 10.10 | 10.24 | 9.82 | 9.95 | 00:00:00 | | 2010-01-21 | 2,736,400 | 10.00 | 10.17 | 9.80 | 9.93 | 00:00:00 | | 2010-01-22 | 1,884,400 | 9.86 | 9.99 | 9.78 | 9.90 | 00:00:00 | | 2010-01-26 | 2,335,800 | 9.80 | 9.84 | 9.50 | 9.84 | 00:00:00 | | 2010-01-27 | 1,388,700 | 9.75 | 9.83 | 9.64 | 9.71 | 00:00:00 | | 2010-01-28 | 1,558,800 | 9.71 | 9.80 | 9.55 | 9.74 | 00:00:00 | | 2010-01-29 | 3,222,900 | 9.84 | 10.04 | 9.84 | 9.99 | 00:00:00 | | 2010-02-01 | 1,576,700 | 9.94 | 10.00 | 9.68 | 9.69 | 00:00:00 | | 2010-02-02 | 2,845,500 | 9.72 | 9.78 | 9.60 | 9.65 | 00:00:00 | | 2010-02-03 | 4,098,400 | 9.68 | 10.04 | 9.60 | 9.90 | 00:00:00 | | 2010-02-04 | 2,952,100 | 9.90 | 9.94 | 9.56 | 9.60 | 00:00:00 | | 2010-02-05 | 3,824,800 | 9.32 | 9.84 | 9.32 | 9.45 | 00:00:00 | | 2010-02-08 | 3,126,400 | 9.52 | 9.77 | 9.32 | 9.63 | 00:00:00 | | 2010-02-09 | 1,455,700 | 9.75 | 9.84 | 9.67 | 9.75 | 00:00:00 | | 2010-02-10 | 1,446,100 | 9.73 | 9.90 | 9.62 | 9.87 | 00:00:00 | | 2010-02-11 | 2,667,500 | 9.86 | 10.05 | 9.73 | 10.02 | 00:00:00 | | 2010-02-12 | 1,861,400 | 9.95 | 10.05 | 9.73 | 10.04 | 00:00:00 | | 2010-02-17 | 2,233,100 | 10.12 | 10.22 | 9.96 | 10.02 | 00:00:00 | | 2010-02-18 | 1,285,200 | 9.94 | 10.11 | 9.89 | 10.03 | 00:00:00 | | 2010-02-19 | 985,200 | 10.00 | 10.05 | 9.90 | 9.97 | 00:00:00 | | 2010-02-22 | 1,938,700 | 10.00 | 10.15 | 9.93 | 10.06 | 00:00:00 | | 2010-02-23 | 1,348,700 | 10.00 | 10.17 | 9.91 | 9.93 | 00:00:00 | | 2010-02-24 | 1,104,900 | 9.98 | 10.07 | 9.91 | 9.91 | 00:00:00 | | 2010-02-25 | 1,529,400 | 9.77 | 9.90 | 9.71 | 9.77 | 00:00:00 | | 2010-02-26 | 1,231,200 | 9.77 | 9.89 | 9.75 | 9.81 | 00:00:00 | | 2010-03-01 | 1,174,100 | 9.92 | 10.03 | 9.78 | 9.84 | 00:00:00 | | 2010-03-02 | 1,579,800 | 9.85 | 10.04 | 9.85 | 9.99 | 00:00:00 | | 2010-03-03 | 2,153,500 | 10.02 | 10.20 | 9.97 | 10.02 | 00:00:00 | | 2010-03-04 | 1,044,900 | 10.05 | 10.13 | 9.91 | 10.00 | 00:00:00 | | 2010-03-05 | 1,891,700 | 10.13 | 10.20 | 9.96 | 9.99 | 00:00:00 | | 2010-03-08 | 978,100 | 9.98 | 10.10 | 9.95 | 9.99 | 00:00:00 | | 2010-03-09 | 2,512,200 | 9.97 | 10.30 | 9.95 | 10.18 | 00:00:00 | | 2010-03-10 | 1,869,300 | 10.26 | 10.36 | 10.17 | 10.30 | 00:00:00 | | 2010-03-11 | 887,000 | 10.21 | 10.38 | 10.15 | 10.38 | 00:00:00 | | 2010-03-12 | 814,400 | 10.44 | 10.44 | 10.17 | 10.17 | 00:00:00 | | 2010-03-15 | 2,591,900 | 10.09 | 10.24 | 10.09 | 10.15 | 00:00:00 | | 2010-03-16 | 966,300 | 10.07 | 10.39 | 10.07 | 10.33 | 00:00:00 | | 2010-03-17 | 1,447,900 | 10.35 | 10.39 | 10.28 | 10.30 | 00:00:00 | | 2010-03-18 | 1,256,700 | 10.29 | 10.35 | 10.22 | 10.34 | 00:00:00 | | 2010-03-19 | 6,295,600 | 10.35 | 11.07 | 10.20 | 10.80 | 00:00:00 | | 2010-03-22 | 2,297,400 | 10.80 | 10.87 | 10.62 | 10.74 | 00:00:00 | | 2010-03-23 | 1,283,000 | 10.75 | 10.85 | 10.61 | 10.85 | 00:00:00 | | 2010-03-24 | 1,108,200 | 10.71 | 10.78 | 10.55 | 10.68 | 00:00:00 | | 2010-03-25 | 1,364,300 | 10.74 | 10.74 | 10.46 | 10.52 | 00:00:00 | | 2010-03-26 | 2,150,000 | 10.64 | 10.71 | 10.39 | 10.60 | 00:00:00 | | 2010-03-29 | 1,422,000 | 10.64 | 10.71 | 10.57 | 10.66 | 00:00:00 | | 2010-03-30 | 824,600 | 10.60 | 10.62 | 10.53 | 10.61 | 00:00:00 | | 2010-03-31 | 2,025,500 | 10.56 | 10.67 | 10.45 | 10.52 | 00:00:00 | | 2010-04-01 | 1,756,900 | 10.62 | 10.62 | 10.41 | 10.41 | 00:00:00 | | 2010-04-05 | 793,500 | 10.46 | 10.48 | 10.35 | 10.40 | 00:00:00 | | 2010-04-06 | 1,132,900 | 10.36 | 10.44 | 10.25 | 10.25 | 00:00:00 | | 2010-04-07 | 1,958,700 | 10.26 | 10.55 | 10.24 | 10.55 | 00:00:00 | | 2010-04-08 | 1,333,600 | 10.58 | 10.66 | 10.47 | 10.51 | 00:00:00 | | 2010-04-09 | 4,410,400 | 10.50 | 10.53 | 10.35 | 10.45 | 00:00:00 | | 2010-04-12 | 1,262,200 | 10.48 | 10.48 | 10.33 | 10.34 | 00:00:00 | | 2010-04-13 | 1,963,900 | 10.42 | 10.57 | 10.36 | 10.51 | 00:00:00 | | 2010-04-14 | 2,378,800 | 10.55 | 10.69 | 10.45 | 10.67 | 00:00:00 | | 2010-04-15 | 1,237,400 | 10.64 | 10.67 | 10.51 | 10.53 | 00:00:00 | | 2010-04-16 | 836,500 | 10.44 | 10.51 | 10.28 | 10.36 | 00:00:00 | | 2010-04-19 | 1,869,300 | 10.29 | 10.30 | 10.00 | 10.25 | 00:00:00 | | 2010-04-20 | 1,818,400 | 10.25 | 10.35 | 10.14 | 10.29 | 00:00:00 | | 2010-04-22 | 1,299,100 | 10.14 | 10.44 | 10.07 | 10.35 | 00:00:00 | | 2010-04-23 | 1,264,600 | 10.29 | 10.32 | 10.18 | 10.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
