|
 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 | | 2011-04-12 | 1,476,200 | 12.99 | 13.08 | 12.83 | 12.85 | 00:00:00 | | 2011-04-13 | 1,374,400 | 13.00 | 13.09 | 12.63 | 12.63 | 00:00:00 | | 2011-04-14 | 1,080,900 | 12.75 | 12.76 | 12.50 | 12.50 | 00:00:00 | | 2011-04-15 | 1,853,400 | 12.52 | 12.62 | 12.35 | 12.55 | 00:00:00 | | 2011-04-18 | 2,081,100 | 12.55 | 12.77 | 12.34 | 12.46 | 00:00:00 | | 2011-04-19 | 1,120,400 | 12.52 | 12.57 | 12.35 | 12.40 | 00:00:00 | | 2011-04-20 | 822,700 | 12.59 | 12.65 | 12.49 | 12.54 | 00:00:00 | | 2011-04-25 | 716,800 | 12.64 | 12.65 | 12.35 | 12.51 | 00:00:00 | | 2011-04-26 | 1,369,200 | 12.52 | 12.61 | 12.41 | 12.61 | 00:00:00 | | 2011-04-27 | 1,115,100 | 12.62 | 12.69 | 12.40 | 12.42 | 00:00:00 | | 2011-04-28 | 2,064,500 | 12.35 | 12.60 | 12.05 | 12.52 | 00:00:00 | | 2011-04-29 | 1,866,600 | 12.50 | 12.63 | 12.36 | 12.36 | 00:00:00 | | 2011-05-02 | 1,769,600 | 12.45 | 12.57 | 12.33 | 12.45 | 00:00:00 | | 2011-05-03 | 3,545,100 | 12.61 | 13.25 | 12.60 | 13.24 | 00:00:00 | | 2011-05-04 | 1,984,600 | 13.27 | 13.27 | 12.80 | 12.88 | 00:00:00 | | 2011-05-05 | 1,236,000 | 12.92 | 13.27 | 12.80 | 13.20 | 00:00:00 | | 2011-05-06 | 880,100 | 13.38 | 13.40 | 13.20 | 13.29 | 00:00:00 | | 2011-05-09 | 862,200 | 13.24 | 13.60 | 13.22 | 13.50 | 00:00:00 | | 2011-05-10 | 743,400 | 13.54 | 13.72 | 13.40 | 13.40 | 00:00:00 | | 2011-05-11 | 997,600 | 13.25 | 13.45 | 13.15 | 13.30 | 00:00:00 | | 2011-05-12 | 820,300 | 13.21 | 13.45 | 13.16 | 13.16 | 00:00:00 | | 2011-05-13 | 1,059,400 | 13.12 | 13.37 | 13.12 | 13.22 | 00:00:00 | | 2011-05-16 | 650,900 | 13.20 | 13.25 | 13.01 | 13.01 | 00:00:00 | | 2011-05-17 | 975,600 | 13.00 | 13.11 | 12.77 | 12.84 | 00:00:00 | | 2011-05-18 | 1,274,900 | 12.89 | 13.08 | 12.72 | 12.85 | 00:00:00 | | 2011-05-19 | 1,930,100 | 12.91 | 13.25 | 12.82 | 12.97 | 00:00:00 | | 2011-05-20 | 754,600 | 12.82 | 13.10 | 12.82 | 12.91 | 00:00:00 | | 2011-05-23 | 938,700 | 12.88 | 13.00 | 12.70 | 12.77 | 00:00:00 | | 2011-05-24 | 1,764,700 | 12.78 | 12.86 | 12.42 | 12.55 | 00:00:00 | | 2011-05-25 | 1,245,500 | 12.54 | 12.63 | 12.45 | 12.55 | 00:00:00 | | 2011-05-26 | 2,227,900 | 12.67 | 12.67 | 12.45 | 12.54 | 00:00:00 | | 2011-05-27 | 970,600 | 12.58 | 12.61 | 12.47 | 12.59 | 00:00:00 | | 2011-05-30 | 496,200 | 12.63 | 12.63 | 12.33 | 12.33 | 00:00:00 | | 2011-05-31 | 1,723,600 | 12.45 | 12.64 | 12.40 | 12.51 | 00:00:00 | | 2011-06-01 | 1,355,000 | 12.59 | 12.65 | 12.45 | 12.45 | 00:00:00 | | 2011-06-02 | 2,488,300 | 12.56 | 12.56 | 12.41 | 12.50 | 00:00:00 | | 2011-06-03 | 2,180,400 | 12.48 | 12.54 | 12.15 | 12.15 | 00:00:00 | | 2011-06-06 | 1,430,900 | 12.22 | 12.29 | 12.09 | 12.20 | 00:00:00 | | 2011-06-07 | 1,346,200 | 12.21 | 12.26 | 11.97 | 12.00 | 00:00:00 | | 2011-06-08 | 1,639,500 | 11.96 | 12.08 | 11.81 | 11.85 | 00:00:00 | | 2011-06-09 | 4,012,500 | 11.85 | 12.14 | 11.80 | 12.14 | 00:00:00 | | 2011-06-10 | 1,255,300 | 12.24 | 12.26 | 12.05 | 12.05 | 00:00:00 | | 2011-06-13 | 1,974,000 | 12.09 | 12.20 | 12.04 | 12.20 | 00:00:00 | | 2011-06-14 | 1,952,100 | 12.25 | 12.69 | 12.25 | 12.69 | 00:00:00 | | 2011-06-15 | 2,587,500 | 12.60 | 12.72 | 12.41 | 12.55 | 00:00:00 | | 2011-06-16 | 973,500 | 12.45 | 12.60 | 12.30 | 12.50 | 00:00:00 | | 2011-06-17 | 1,423,400 | 12.50 | 12.65 | 12.31 | 12.65 | 00:00:00 | | 2011-06-20 | 1,832,700 | 12.80 | 12.96 | 12.38 | 12.38 | 00:00:00 | | 2011-06-21 | 2,241,900 | 12.40 | 12.49 | 11.87 | 12.00 | 00:00:00 | | 2011-06-22 | 1,333,800 | 12.01 | 12.20 | 12.00 | 12.05 | 00:00:00 | | 2011-06-24 | 595,500 | 12.14 | 12.14 | 11.92 | 11.98 | 00:00:00 | | 2011-06-27 | 2,028,500 | 12.00 | 12.10 | 11.72 | 12.10 | 00:00:00 | | 2011-06-28 | 1,426,100 | 12.01 | 12.12 | 11.94 | 12.02 | 00:00:00 | | 2011-06-29 | 2,005,200 | 12.03 | 12.09 | 11.67 | 11.75 | 00:00:00 | | 2011-06-30 | 2,198,200 | 11.81 | 11.90 | 11.75 | 11.90 | 00:00:00 | | 2011-07-01 | 2,066,000 | 11.88 | 12.01 | 11.87 | 11.94 | 00:00:00 | | 2011-07-04 | 562,800 | 11.94 | 12.05 | 11.71 | 12.05 | 00:00:00 | | 2011-07-05 | 1,359,200 | 11.95 | 12.16 | 11.89 | 11.98 | 00:00:00 | | 2011-07-06 | 2,395,100 | 11.86 | 12.07 | 11.86 | 12.03 | 00:00:00 | | 2011-07-07 | 1,485,000 | 12.09 | 12.15 | 11.75 | 11.75 | 00:00:00 | | 2011-07-08 | 2,126,000 | 11.78 | 11.81 | 11.47 | 11.70 | 00:00:00 | | 2011-07-11 | 992,100 | 11.51 | 11.60 | 11.35 | 11.39 | 00:00:00 | | 2011-07-12 | 960,100 | 11.37 | 11.57 | 11.25 | 11.35 | 00:00:00 | | 2011-07-13 | 1,178,200 | 11.35 | 11.63 | 11.35 | 11.49 | 00:00:00 | | 2011-07-14 | 1,026,900 | 11.54 | 11.54 | 11.19 | 11.40 | 00:00:00 | | 2011-07-15 | 826,200 | 11.40 | 11.43 | 11.21 | 11.33 | 00:00:00 | | 2011-07-18 | 926,800 | 11.33 | 11.35 | 11.10 | 11.25 | 00:00:00 | | 2011-07-19 | 1,005,800 | 11.24 | 11.32 | 10.97 | 10.97 | 00:00:00 | | 2011-07-20 | 1,265,400 | 11.10 | 11.20 | 11.00 | 11.20 | 00:00:00 | | 2011-07-21 | 768,000 | 11.20 | 11.42 | 11.12 | 11.32 | 00:00:00 | | 2011-07-22 | 746,900 | 11.25 | 11.49 | 11.20 | 11.36 | 00:00:00 | | 2011-07-25 | 962,100 | 11.35 | 11.35 | 11.09 | 11.10 | 00:00:00 | | 2011-07-26 | 1,161,200 | 11.14 | 11.20 | 10.89 | 10.96 | 00:00:00 | | 2011-07-27 | 2,528,900 | 10.84 | 10.94 | 10.60 | 10.61 | 00:00:00 | | 2011-07-28 | 1,917,700 | 10.66 | 10.66 | 10.39 | 10.46 | 00:00:00 | | 2011-07-29 | 6,577,700 | 10.58 | 11.49 | 10.53 | 11.21 | 00:00:00 | | 2011-08-01 | 2,344,800 | 11.26 | 11.64 | 11.06 | 11.10 | 00:00:00 | | 2011-08-02 | 834,200 | 11.10 | 11.32 | 10.92 | 10.96 | 00:00:00 | | 2011-08-03 | 1,590,800 | 10.91 | 11.02 | 10.51 | 10.90 | 00:00:00 | | 2011-08-04 | 2,457,500 | 10.60 | 10.79 | 9.85 | 9.95 | 00:00:00 | | 2011-08-05 | 3,099,800 | 10.15 | 10.20 | 9.14 | 9.75 | 00:00:00 | | 2011-08-08 | 2,809,800 | 9.25 | 9.31 | 8.29 | 8.54 | 00:00:00 | | 2011-08-09 | 2,220,100 | 8.53 | 9.05 | 8.53 | 9.05 | 00:00:00 | | 2011-08-10 | 2,668,000 | 8.80 | 9.50 | 8.70 | 9.29 | 00:00:00 | | 2011-08-11 | 2,078,100 | 9.36 | 9.40 | 8.91 | 9.29 | 00:00:00 | | 2011-08-12 | 1,293,300 | 9.35 | 9.48 | 9.11 | 9.38 | 00:00:00 | | 2011-08-15 | 1,159,800 | 9.40 | 9.79 | 9.31 | 9.40 | 00:00:00 | | 2011-08-16 | 1,195,100 | 9.28 | 9.48 | 9.18 | 9.48 | 00:00:00 | | 2011-08-17 | 2,996,300 | 9.47 | 9.52 | 9.27 | 9.35 | 00:00:00 | | 2011-08-18 | 1,548,300 | 9.18 | 9.20 | 8.81 | 9.00 | 00:00:00 | | 2011-08-19 | 1,449,000 | 8.95 | 9.12 | 8.83 | 8.92 | 00:00:00 | | 2011-08-22 | 1,440,000 | 9.01 | 9.13 | 8.95 | 9.04 | 00:00:00 | | 2011-08-23 | 2,044,900 | 9.04 | 9.35 | 8.75 | 9.35 | 00:00:00 | | 2011-08-24 | 991,100 | 9.60 | 9.60 | 9.21 | 9.40 | 00:00:00 | | 2011-08-25 | 2,022,700 | 9.29 | 9.41 | 9.08 | 9.14 | 00:00:00 | | 2011-08-26 | 999,600 | 9.05 | 9.30 | 8.91 | 9.20 | 00:00:00 | | 2011-08-29 | 950,400 | 9.20 | 9.54 | 9.20 | 9.53 | 00:00:00 | | 2011-08-30 | 981,200 | 9.45 | 9.87 | 9.40 | 9.83 | 00:00:00 | | 2011-08-31 | 1,438,200 | 9.90 | 10.20 | 9.67 | 10.10 | 00:00:00 | | 2011-09-01 | 1,603,000 | 10.17 | 10.29 | 10.01 | 10.10 | 00:00:00 | | 2011-09-02 | 1,707,600 | 9.96 | 10.11 | 9.81 | 9.88 | 00:00:00 | | 2011-09-05 | 556,900 | 9.69 | 9.74 | 9.33 | 9.45 | 00:00:00 | | 2011-09-06 | 1,200,800 | 9.30 | 10.09 | 9.21 | 10.08 | 00:00:00 | | 2011-09-08 | 1,624,800 | 10.25 | 10.46 | 10.06 | 10.23 | 00:00:00 | | 2011-09-09 | 1,351,700 | 10.18 | 10.21 | 9.65 | 9.84 | 00:00:00 | | 2011-09-12 | 1,497,700 | 9.78 | 10.20 | 9.64 | 10.20 | 00:00:00 | | 2011-09-13 | 2,879,100 | 10.23 | 10.57 | 10.08 | 10.55 | 00:00:00 | | 2011-09-14 | 2,498,000 | 10.66 | 11.22 | 10.61 | 11.07 | 00:00:00 | | 2011-09-15 | 2,524,500 | 11.07 | 11.26 | 11.02 | 11.22 | 00:00:00 | | 2011-09-16 | 2,101,500 | 11.21 | 11.31 | 10.94 | 11.31 | 00:00:00 | | 2011-09-19 | 1,813,800 | 11.15 | 11.55 | 11.06 | 11.55 | 00:00:00 | | 2011-09-20 | 1,404,600 | 11.46 | 11.60 | 11.26 | 11.33 | 00:00:00 | | 2011-09-21 | 3,520,000 | 11.32 | 12.20 | 11.32 | 11.94 | 00:00:00 | | 2011-09-22 | 4,093,400 | 11.72 | 11.94 | 10.85 | 11.37 | 00:00:00 | | 2011-09-23 | 2,553,800 | 11.35 | 11.77 | 11.20 | 11.45 | 00:00:00 | | 2011-09-26 | 1,638,100 | 11.45 | 11.57 | 11.15 | 11.43 | 00:00:00 | | 2011-09-27 | 1,026,900 | 11.60 | 11.83 | 11.35 | 11.65 | 00:00:00 | | 2011-09-28 | 1,967,400 | 11.64 | 12.15 | 11.53 | 11.59 | 00:00:00 | | 2011-09-29 | 1,198,500 | 11.74 | 12.06 | 11.57 | 11.78 | 00:00:00 | | 2011-09-30 | 1,158,800 | 11.78 | 11.96 | 11.60 | 11.75 | 00:00:00 | | 2011-10-03 | 2,208,200 | 11.74 | 11.90 | 11.26 | 11.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
