TR4DER - EMBRAER -ON [EMBR3.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-10-15	1,496,600	11.35	11.35	11.12	11.20	00:00:00
2010-10-18	2,555,900	11.17	11.42	11.02	11.41	00:00:00
2010-10-19	2,728,000	11.42	11.59	11.33	11.40	00:00:00
2010-10-20	2,325,300	11.41	11.75	11.40	11.75	00:00:00
2010-10-21	1,323,800	11.70	11.92	11.55	11.77	00:00:00
2010-10-22	2,256,200	11.90	11.93	11.65	11.90	00:00:00
2010-10-25	1,312,100	11.94	11.95	11.73	11.73	00:00:00
2010-10-26	788,500	11.73	11.98	11.66	11.84	00:00:00
2010-10-27	823,900	11.85	12.01	11.75	11.90	00:00:00
2010-10-28	756,800	12.01	12.01	11.72	11.85	00:00:00
2010-10-29	1,568,400	11.94	12.23	11.78	12.11	00:00:00
2010-11-01	684,600	12.04	12.30	12.03	12.29	00:00:00
2010-11-03	1,361,100	12.41	12.69	12.36	12.62	00:00:00
2010-11-04	1,704,800	12.70	12.96	12.65	12.77	00:00:00
2010-11-05	1,106,000	12.74	13.00	12.66	12.84	00:00:00
2010-11-08	601,000	12.76	12.83	12.66	12.70	00:00:00
2010-11-09	1,351,000	12.67	12.73	12.37	12.37	00:00:00
2010-11-10	1,211,100	12.54	12.60	12.15	12.43	00:00:00
2010-11-11	1,207,500	12.45	12.54	12.26	12.35	00:00:00
2010-11-12	844,600	12.29	12.50	12.18	12.25	00:00:00
2010-11-16	1,680,700	12.14	12.25	12.00	12.15	00:00:00
2010-11-17	1,272,900	12.12	12.46	12.12	12.25	00:00:00
2010-11-18	1,191,700	12.39	12.52	12.27	12.30	00:00:00
2010-11-19	1,010,500	12.29	12.56	12.27	12.56	00:00:00
2010-11-22	1,665,700	12.57	12.61	12.19	12.31	00:00:00
2010-11-23	983,100	12.15	12.27	12.01	12.23	00:00:00
2010-11-24	1,313,600	12.27	12.58	12.15	12.55	00:00:00
2010-11-25	355,600	12.49	12.58	12.31	12.31	00:00:00
2010-11-26	1,324,100	12.21	12.45	12.06	12.14	00:00:00
2010-11-29	1,717,500	12.05	12.19	11.99	12.13	00:00:00
2010-11-30	2,809,300	12.00	12.55	11.90	12.39	00:00:00
2010-12-01	1,570,100	12.59	12.59	12.29	12.35	00:00:00
2010-12-02	927,600	12.50	12.50	12.29	12.37	00:00:00
2010-12-03	805,400	12.45	12.47	12.28	12.40	00:00:00
2010-12-06	1,160,400	12.35	12.78	12.23	12.27	00:00:00
2010-12-07	564,500	12.40	12.44	12.20	12.20	00:00:00
2010-12-08	1,008,600	12.25	12.39	12.08	12.36	00:00:00
2010-12-09	1,740,200	12.35	12.35	12.10	12.27	00:00:00
2010-12-10	1,006,600	12.35	12.42	12.11	12.27	00:00:00
2010-12-13	1,072,800	12.35	12.47	12.22	12.38	00:00:00
2010-12-14	1,108,100	12.30	12.44	12.11	12.44	00:00:00
2010-12-15	1,572,700	12.36	12.50	12.23	12.46	00:00:00
2010-12-16	2,336,300	12.37	12.50	12.28	12.28	00:00:00
2010-12-17	1,293,200	12.25	12.67	12.20	12.38	00:00:00
2010-12-20	1,582,600	12.38	12.55	12.13	12.15	00:00:00
2010-12-21	1,966,900	12.12	12.39	12.05	12.19	00:00:00
2010-12-22	1,846,300	12.25	12.28	12.02	12.16	00:00:00
2010-12-23	615,400	12.17	12.24	12.05	12.20	00:00:00
2010-12-27	615,100	12.08	12.24	11.87	11.87	00:00:00
2010-12-28	1,071,600	11.87	12.00	11.83	11.99	00:00:00
2010-12-29	1,471,400	11.99	12.11	11.84	11.85	00:00:00
2010-12-30	4,987,300	11.90	11.98	11.73	11.80	00:00:00
2011-01-03	2,072,100	12.18	12.18	11.85	11.90	00:00:00
2011-01-04	1,667,500	11.88	12.15	11.83	12.13	00:00:00
2011-01-05	1,138,600	11.99	12.19	11.95	12.19	00:00:00
2011-01-06	1,955,600	12.13	12.29	12.08	12.25	00:00:00
2011-01-07	654,800	12.20	12.29	12.06	12.14	00:00:00
2011-01-10	1,281,100	12.18	12.35	12.10	12.20	00:00:00
2011-01-11	2,218,500	12.30	12.65	12.20	12.25	00:00:00
2011-01-12	2,052,600	12.32	12.55	12.27	12.55	00:00:00
2011-01-13	158,700	12.57	12.57	12.35	12.37	00:00:00
2011-01-14	3,892,300	12.26	13.50	12.23	13.50	00:00:00
2011-01-17	1,172,200	13.48	13.48	13.15	13.35	00:00:00
2011-01-18	2,661,300	13.55	14.23	13.51	13.60	00:00:00
2011-01-19	1,202,400	13.65	13.83	13.36	13.59	00:00:00
2011-01-20	1,465,200	13.45	13.70	13.32	13.66	00:00:00
2011-01-21	836,400	13.59	13.60	13.35	13.39	00:00:00
2011-01-24	631,800	13.39	13.50	13.25	13.33	00:00:00
2011-01-26	2,792,000	13.26	13.37	13.11	13.22	00:00:00
2011-01-27	2,384,200	13.22	13.45	13.08	13.45	00:00:00
2011-01-28	1,814,300	13.46	13.65	13.36	13.52	00:00:00
2011-01-31	1,197,500	13.80	13.80	13.45	13.52	00:00:00
2011-02-01	1,363,400	13.56	13.75	13.43	13.64	00:00:00
2011-02-02	1,985,800	13.65	13.85	13.59	13.80	00:00:00
2011-02-03	1,026,600	13.82	13.96	13.51	13.87	00:00:00
2011-02-04	1,392,900	13.74	13.89	13.53	13.53	00:00:00
2011-02-07	2,226,700	13.53	14.24	13.34	14.24	00:00:00
2011-02-08	1,657,700	14.34	14.50	14.10	14.19	00:00:00
2011-02-09	1,493,100	14.16	14.16	13.76	13.79	00:00:00
2011-02-10	1,735,900	13.83	13.97	13.63	13.63	00:00:00
2011-02-11	1,122,700	13.75	13.85	13.42	13.82	00:00:00
2011-02-14	2,031,000	13.87	14.22	13.74	14.17	00:00:00
2011-02-15	1,638,600	14.14	14.29	13.95	14.04	00:00:00
2011-02-16	1,281,900	14.10	14.20	13.92	14.20	00:00:00
2011-02-17	1,245,100	14.22	14.27	13.90	13.90	00:00:00
2011-02-18	1,587,100	13.91	14.34	13.77	14.30	00:00:00
2011-02-21	509,400	14.30	14.35	14.03	14.13	00:00:00
2011-02-22	1,541,300	14.12	14.26	13.96	14.03	00:00:00
2011-02-23	2,013,100	14.04	14.13	13.43	13.54	00:00:00
2011-02-24	1,335,800	13.51	13.59	13.26	13.35	00:00:00
2011-02-25	1,572,600	13.45	13.77	13.35	13.70	00:00:00
2011-02-28	1,519,400	13.70	14.01	13.70	14.01	00:00:00
2011-03-01	1,314,700	13.96	14.26	13.58	13.59	00:00:00
2011-03-02	1,871,800	13.50	13.65	13.40	13.48	00:00:00
2011-03-03	1,706,300	13.60	13.75	13.50	13.70	00:00:00
2011-03-04	873,700	13.73	13.80	13.38	13.60	00:00:00
2011-03-09	997,000	13.69	13.84	13.50	13.82	00:00:00
2011-03-10	1,361,600	13.82	13.82	13.35	13.35	00:00:00
2011-03-11	1,664,600	13.38	13.65	13.20	13.61	00:00:00
2011-03-14	1,025,200	13.55	13.75	13.38	13.55	00:00:00
2011-03-15	2,640,300	13.23	13.69	13.03	13.56	00:00:00
2011-03-16	1,976,900	13.64	13.64	13.13	13.30	00:00:00
2011-03-17	1,374,400	13.30	13.72	13.30	13.62	00:00:00
2011-03-18	1,815,000	13.78	14.05	13.76	13.85	00:00:00
2011-03-21	1,164,900	14.07	14.28	14.02	14.07	00:00:00
2011-03-22	1,288,500	14.06	14.22	13.82	13.82	00:00:00
2011-03-23	1,643,800	13.83	14.00	13.66	13.85	00:00:00
2011-03-24	1,330,800	14.00	14.31	13.96	14.10	00:00:00
2011-03-25	3,682,000	13.80	13.94	13.23	13.36	00:00:00
2011-03-28	1,219,200	13.35	13.56	13.28	13.43	00:00:00
2011-03-29	1,182,200	13.47	13.55	13.34	13.47	00:00:00
2011-03-30	1,067,600	13.51	13.54	13.30	13.35	00:00:00
2011-03-31	1,110,000	13.33	13.50	13.33	13.50	00:00:00
2011-04-01	1,560,800	13.50	13.82	13.37	13.73	00:00:00
2011-04-04	943,800	13.80	13.80	13.56	13.58	00:00:00
2011-04-05	1,496,600	13.60	13.74	13.37	13.43	00:00:00
2011-04-06	1,204,500	13.49	13.50	13.28	13.28	00:00:00
2011-04-07	1,840,100	13.30	13.34	13.17	13.20	00:00:00
2011-04-08	1,429,200	13.30	13.35	12.86	12.90	00:00:00
2011-04-11	1,552,100	13.02	13.22	12.92	12.94	00:00:00
2011-04-12	1,476,200	12.99	13.08	12.83	12.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>