|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-23 | 1,264,600 | 10.29 | 10.32 | 10.18 | 10.25 | 00:00:00 | | 2010-04-26 | 739,600 | 10.25 | 10.25 | 10.14 | 10.20 | 00:00:00 | | 2010-04-27 | 2,317,300 | 10.14 | 10.23 | 9.91 | 10.03 | 00:00:00 | | 2010-04-28 | 2,181,200 | 10.10 | 10.20 | 9.91 | 10.17 | 00:00:00 | | 2010-04-29 | 1,990,900 | 10.14 | 10.48 | 10.11 | 10.40 | 00:00:00 | | 2010-04-30 | 1,775,000 | 10.31 | 10.47 | 10.19 | 10.20 | 00:00:00 | | 2010-05-03 | 1,001,800 | 10.10 | 10.37 | 10.09 | 10.27 | 00:00:00 | | 2010-05-04 | 1,689,000 | 10.19 | 10.28 | 9.88 | 10.14 | 00:00:00 | | 2010-05-05 | 1,381,400 | 9.95 | 10.10 | 9.89 | 9.96 | 00:00:00 | | 2010-05-06 | 3,135,700 | 9.95 | 10.23 | 9.67 | 9.84 | 00:00:00 | | 2010-05-07 | 2,007,400 | 10.00 | 10.14 | 9.74 | 9.94 | 00:00:00 | | 2010-05-10 | 3,416,100 | 10.16 | 10.46 | 9.92 | 9.97 | 00:00:00 | | 2010-05-11 | 1,096,600 | 9.92 | 10.13 | 9.86 | 9.90 | 00:00:00 | | 2010-05-12 | 1,329,900 | 9.90 | 10.14 | 9.90 | 10.08 | 00:00:00 | | 2010-05-13 | 860,800 | 10.07 | 10.10 | 9.96 | 9.96 | 00:00:00 | | 2010-05-14 | 2,040,900 | 9.91 | 10.12 | 9.86 | 10.00 | 00:00:00 | | 2010-05-17 | 2,636,000 | 9.91 | 10.13 | 9.89 | 9.97 | 00:00:00 | | 2010-05-18 | 1,340,300 | 10.03 | 10.10 | 9.87 | 9.88 | 00:00:00 | | 2010-05-19 | 2,748,400 | 9.89 | 10.14 | 9.82 | 10.05 | 00:00:00 | | 2010-05-20 | 1,584,600 | 9.97 | 9.99 | 9.73 | 9.83 | 00:00:00 | | 2010-05-21 | 1,240,200 | 9.84 | 9.97 | 9.47 | 9.91 | 00:00:00 | | 2010-05-24 | 964,100 | 9.86 | 10.08 | 9.79 | 10.00 | 00:00:00 | | 2010-05-25 | 1,564,000 | 9.74 | 9.97 | 9.67 | 9.86 | 00:00:00 | | 2010-05-26 | 2,718,000 | 9.88 | 10.09 | 9.80 | 10.07 | 00:00:00 | | 2010-05-27 | 1,826,700 | 10.05 | 10.23 | 9.95 | 9.99 | 00:00:00 | | 2010-05-31 | 681,200 | 9.89 | 9.90 | 9.67 | 9.75 | 00:00:00 | | 2010-06-01 | 771,600 | 9.67 | 9.79 | 9.52 | 9.54 | 00:00:00 | | 2010-06-02 | 1,110,200 | 9.44 | 9.74 | 9.43 | 9.67 | 00:00:00 | | 2010-06-04 | 1,424,200 | 9.53 | 9.63 | 9.36 | 9.37 | 00:00:00 | | 2010-06-07 | 1,280,300 | 9.37 | 9.48 | 9.27 | 9.32 | 00:00:00 | | 2010-06-08 | 2,208,400 | 9.36 | 9.40 | 9.24 | 9.33 | 00:00:00 | | 2010-06-09 | 2,080,900 | 9.35 | 9.53 | 9.30 | 9.32 | 00:00:00 | | 2010-06-10 | 805,100 | 9.40 | 9.59 | 9.38 | 9.51 | 00:00:00 | | 2010-06-11 | 749,100 | 9.52 | 9.77 | 9.45 | 9.76 | 00:00:00 | | 2010-06-14 | 700,900 | 9.75 | 9.85 | 9.65 | 9.67 | 00:00:00 | | 2010-06-15 | 1,409,100 | 9.69 | 9.94 | 9.67 | 9.73 | 00:00:00 | | 2010-06-16 | 2,524,900 | 9.70 | 9.82 | 9.63 | 9.74 | 00:00:00 | | 2010-06-17 | 1,019,600 | 9.76 | 9.89 | 9.70 | 9.88 | 00:00:00 | | 2010-06-18 | 1,019,000 | 9.85 | 9.93 | 9.75 | 9.79 | 00:00:00 | | 2010-06-21 | 648,400 | 9.93 | 10.00 | 9.80 | 9.90 | 00:00:00 | | 2010-06-22 | 1,287,300 | 9.82 | 10.05 | 9.76 | 9.81 | 00:00:00 | | 2010-06-23 | 1,065,200 | 9.86 | 9.90 | 9.77 | 9.89 | 00:00:00 | | 2010-06-24 | 903,400 | 9.81 | 9.88 | 9.70 | 9.74 | 00:00:00 | | 2010-06-25 | 429,400 | 9.72 | 9.93 | 9.66 | 9.93 | 00:00:00 | | 2010-06-28 | 291,700 | 9.88 | 9.96 | 9.78 | 9.83 | 00:00:00 | | 2010-06-29 | 1,547,500 | 9.70 | 9.81 | 9.46 | 9.50 | 00:00:00 | | 2010-06-30 | 1,359,500 | 9.50 | 9.59 | 9.28 | 9.28 | 00:00:00 | | 2010-07-01 | 1,333,100 | 9.31 | 9.40 | 9.05 | 9.40 | 00:00:00 | | 2010-07-02 | 899,400 | 9.40 | 9.46 | 9.15 | 9.21 | 00:00:00 | | 2010-07-05 | 1,086,500 | 9.22 | 9.44 | 9.15 | 9.37 | 00:00:00 | | 2010-07-06 | 1,993,000 | 9.48 | 9.58 | 9.08 | 9.25 | 00:00:00 | | 2010-07-07 | 2,474,700 | 9.30 | 9.35 | 9.22 | 9.30 | 00:00:00 | | 2010-07-08 | 1,027,000 | 9.36 | 9.40 | 9.23 | 9.40 | 00:00:00 | | 2010-07-12 | 719,700 | 9.39 | 9.39 | 9.21 | 9.36 | 00:00:00 | | 2010-07-13 | 1,544,900 | 9.35 | 9.59 | 9.31 | 9.53 | 00:00:00 | | 2010-07-14 | 790,400 | 9.45 | 9.69 | 9.36 | 9.63 | 00:00:00 | | 2010-07-15 | 1,451,000 | 9.66 | 9.76 | 9.48 | 9.75 | 00:00:00 | | 2010-07-16 | 1,504,600 | 9.68 | 9.81 | 9.42 | 9.45 | 00:00:00 | | 2010-07-19 | 1,454,800 | 9.48 | 9.67 | 9.45 | 9.61 | 00:00:00 | | 2010-07-20 | 4,648,200 | 10.08 | 10.20 | 9.82 | 10.20 | 00:00:00 | | 2010-07-21 | 2,446,500 | 10.21 | 10.33 | 10.09 | 10.15 | 00:00:00 | | 2010-07-22 | 3,330,600 | 10.24 | 10.43 | 10.24 | 10.39 | 00:00:00 | | 2010-07-23 | 1,204,200 | 10.40 | 10.59 | 10.23 | 10.59 | 00:00:00 | | 2010-07-26 | 957,500 | 10.57 | 10.72 | 10.48 | 10.72 | 00:00:00 | | 2010-07-27 | 1,882,900 | 10.75 | 10.78 | 10.56 | 10.69 | 00:00:00 | | 2010-07-28 | 1,377,300 | 10.61 | 10.93 | 10.61 | 10.88 | 00:00:00 | | 2010-07-29 | 2,267,400 | 10.90 | 11.00 | 10.86 | 11.00 | 00:00:00 | | 2010-07-30 | 4,355,900 | 11.01 | 11.58 | 10.88 | 11.49 | 00:00:00 | | 2010-08-02 | 3,677,000 | 11.57 | 11.83 | 11.57 | 11.61 | 00:00:00 | | 2010-08-03 | 2,528,700 | 11.55 | 11.69 | 11.25 | 11.65 | 00:00:00 | | 2010-08-04 | 1,521,500 | 11.56 | 11.88 | 11.45 | 11.77 | 00:00:00 | | 2010-08-05 | 1,642,500 | 11.85 | 11.85 | 11.64 | 11.69 | 00:00:00 | | 2010-08-06 | 1,935,100 | 11.59 | 11.70 | 11.39 | 11.63 | 00:00:00 | | 2010-08-09 | 840,300 | 11.70 | 11.73 | 11.53 | 11.70 | 00:00:00 | | 2010-08-10 | 1,899,500 | 11.53 | 11.60 | 11.44 | 11.55 | 00:00:00 | | 2010-08-11 | 1,164,100 | 11.46 | 11.46 | 11.07 | 11.07 | 00:00:00 | | 2010-08-12 | 1,106,700 | 10.96 | 11.13 | 10.93 | 11.00 | 00:00:00 | | 2010-08-13 | 1,756,800 | 10.99 | 11.24 | 10.93 | 11.11 | 00:00:00 | | 2010-08-16 | 1,149,800 | 11.00 | 11.18 | 10.90 | 11.07 | 00:00:00 | | 2010-08-17 | 1,442,700 | 11.15 | 11.29 | 11.08 | 11.17 | 00:00:00 | | 2010-08-18 | 2,251,300 | 11.24 | 11.73 | 11.08 | 11.73 | 00:00:00 | | 2010-08-19 | 1,969,700 | 11.63 | 11.68 | 11.27 | 11.34 | 00:00:00 | | 2010-08-20 | 1,265,700 | 11.27 | 11.35 | 10.95 | 11.02 | 00:00:00 | | 2010-08-23 | 736,700 | 11.11 | 11.19 | 10.84 | 10.84 | 00:00:00 | | 2010-08-24 | 1,633,800 | 10.62 | 10.76 | 10.41 | 10.42 | 00:00:00 | | 2010-08-25 | 1,651,200 | 10.20 | 10.58 | 10.15 | 10.58 | 00:00:00 | | 2010-08-26 | 1,570,400 | 10.61 | 10.70 | 10.47 | 10.47 | 00:00:00 | | 2010-08-27 | 1,409,600 | 10.47 | 10.77 | 10.41 | 10.77 | 00:00:00 | | 2010-08-30 | 1,067,500 | 10.65 | 10.80 | 10.53 | 10.64 | 00:00:00 | | 2010-08-31 | 2,636,900 | 10.71 | 10.80 | 10.61 | 10.80 | 00:00:00 | | 2010-09-01 | 1,919,200 | 10.80 | 11.36 | 10.77 | 11.36 | 00:00:00 | | 2010-09-02 | 1,275,300 | 11.32 | 11.49 | 11.21 | 11.46 | 00:00:00 | | 2010-09-03 | 779,000 | 11.50 | 11.64 | 11.38 | 11.45 | 00:00:00 | | 2010-09-06 | 224,300 | 11.48 | 11.50 | 11.13 | 11.24 | 00:00:00 | | 2010-09-08 | 1,016,700 | 11.55 | 11.56 | 11.35 | 11.55 | 00:00:00 | | 2010-09-09 | 866,000 | 11.55 | 11.64 | 11.30 | 11.30 | 00:00:00 | | 2010-09-10 | 812,400 | 11.31 | 11.60 | 11.30 | 11.49 | 00:00:00 | | 2010-09-13 | 1,349,600 | 11.60 | 11.64 | 11.48 | 11.50 | 00:00:00 | | 2010-09-14 | 949,900 | 11.53 | 11.60 | 11.49 | 11.60 | 00:00:00 | | 2010-09-15 | 1,297,800 | 11.55 | 11.72 | 11.45 | 11.72 | 00:00:00 | | 2010-09-16 | 837,700 | 11.67 | 11.69 | 11.50 | 11.58 | 00:00:00 | | 2010-09-17 | 1,982,700 | 11.48 | 11.90 | 11.41 | 11.70 | 00:00:00 | | 2010-09-20 | 1,941,100 | 11.70 | 12.18 | 11.69 | 12.15 | 00:00:00 | | 2010-09-21 | 2,147,400 | 12.22 | 12.38 | 12.01 | 12.01 | 00:00:00 | | 2010-09-22 | 1,978,700 | 12.04 | 12.34 | 11.94 | 12.10 | 00:00:00 | | 2010-09-23 | 1,904,800 | 12.00 | 12.28 | 11.95 | 12.00 | 00:00:00 | | 2010-09-24 | 2,287,900 | 11.97 | 12.37 | 11.97 | 12.07 | 00:00:00 | | 2010-09-27 | 1,647,000 | 12.23 | 12.23 | 11.68 | 11.85 | 00:00:00 | | 2010-09-28 | 1,116,000 | 11.90 | 12.02 | 11.56 | 11.96 | 00:00:00 | | 2010-09-29 | 1,441,400 | 11.91 | 12.01 | 11.80 | 11.94 | 00:00:00 | | 2010-09-30 | 1,581,200 | 11.99 | 11.99 | 11.71 | 11.81 | 00:00:00 | | 2010-10-01 | 1,827,800 | 11.89 | 11.89 | 11.61 | 11.70 | 00:00:00 | | 2010-10-04 | 1,359,100 | 11.72 | 11.89 | 11.61 | 11.71 | 00:00:00 | | 2010-10-05 | 2,605,400 | 11.82 | 12.02 | 11.79 | 11.89 | 00:00:00 | | 2010-10-06 | 1,581,900 | 11.91 | 11.99 | 11.67 | 11.76 | 00:00:00 | | 2010-10-07 | 941,500 | 11.75 | 11.80 | 11.57 | 11.63 | 00:00:00 | | 2010-10-08 | 1,180,000 | 11.52 | 11.82 | 11.51 | 11.80 | 00:00:00 | | 2010-10-11 | 995,600 | 11.82 | 12.15 | 11.72 | 12.06 | 00:00:00 | | 2010-10-13 | 2,813,000 | 12.16 | 12.16 | 11.45 | 11.56 | 00:00:00 | | 2010-10-14 | 2,834,000 | 11.63 | 11.75 | 11.18 | 11.20 | 00:00:00 | | 2010-10-15 | 1,496,600 | 11.35 | 11.35 | 11.12 | 11.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
