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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-03	2,208,200	11.74	11.90	11.26	11.47	00:00:00
2011-10-04	1,836,400	11.29	11.41	11.01	11.20	00:00:00
2011-10-05	1,940,700	11.06	11.36	10.83	10.95	00:00:00
2011-10-06	2,973,800	11.14	11.79	11.03	11.48	00:00:00
2011-10-07	1,459,100	11.78	11.78	11.10	11.11	00:00:00
2011-10-10	1,873,700	11.26	11.80	11.14	11.80	00:00:00
2011-10-11	2,430,300	11.70	11.78	11.50	11.66	00:00:00
2011-10-13	1,989,700	11.85	12.05	11.70	11.80	00:00:00
2011-10-14	1,376,800	11.83	11.96	11.78	11.81	00:00:00
2011-10-17	1,744,300	11.79	11.89	11.47	11.65	00:00:00
2011-10-18	1,802,300	11.67	12.05	11.47	12.00	00:00:00
2011-10-19	1,520,800	12.00	12.44	11.94	12.38	00:00:00
2011-10-20	1,415,700	12.40	12.42	12.02	12.06	00:00:00
2011-10-21	1,300,300	12.37	12.43	12.23	12.34	00:00:00
2011-10-24	1,112,700	12.42	12.55	12.30	12.49	00:00:00
2011-10-25	1,571,800	12.40	12.54	12.06	12.37	00:00:00
2011-10-26	2,122,300	12.59	12.60	11.91	12.06	00:00:00
2011-10-27	2,434,800	12.31	12.50	12.20	12.45	00:00:00
2011-10-28	1,156,800	12.39	12.42	12.03	12.07	00:00:00
2011-10-31	2,206,700	12.05	12.10	11.72	11.85	00:00:00
2011-11-01	1,671,800	11.36	11.84	11.35	11.67	00:00:00
2011-11-03	4,463,900	11.68	11.68	11.07	11.09	00:00:00
2011-11-04	4,291,500	10.94	11.60	10.72	11.58	00:00:00
2011-11-07	1,975,400	11.59	11.98	11.37	11.95	00:00:00
2011-11-08	1,156,300	11.99	11.99	11.73	11.86	00:00:00
2011-11-09	1,424,700	11.60	11.81	11.50	11.56	00:00:00
2011-11-10	1,241,100	11.76	11.76	11.49	11.53	00:00:00
2011-11-11	1,917,300	11.74	11.80	11.49	11.60	00:00:00
2011-11-14	883,200	11.52	11.66	11.50	11.60	00:00:00
2011-11-16	1,664,100	11.76	11.76	11.50	11.58	00:00:00
2011-11-17	1,291,000	11.54	11.61	11.08	11.11	00:00:00
2011-11-18	1,030,400	11.15	11.30	10.99	11.15	00:00:00
2011-11-21	1,007,600	11.01	11.21	10.85	11.15	00:00:00
2011-11-22	1,064,200	11.30	11.30	10.95	11.05	00:00:00
2011-11-23	1,614,200	11.00	11.01	10.53	10.53	00:00:00
2011-11-24	795,200	10.55	11.20	10.39	10.95	00:00:00
2011-11-25	846,200	10.75	11.30	10.71	11.10	00:00:00
2011-11-28	1,255,800	11.10	11.41	11.10	11.37	00:00:00
2011-11-29	1,764,100	11.36	11.60	11.15	11.15	00:00:00
2011-11-30	2,374,500	11.35	11.67	11.24	11.31	00:00:00
2011-12-01	1,026,500	11.46	11.63	11.30	11.39	00:00:00
2011-12-02	959,300	11.45	11.64	11.31	11.38	00:00:00
2011-12-05	1,329,300	11.54	11.58	11.21	11.38	00:00:00
2011-12-06	1,213,500	11.34	11.41	11.15	11.28	00:00:00
2011-12-07	1,428,900	11.25	11.25	10.83	11.09	00:00:00
2011-12-08	1,220,400	11.12	11.29	10.86	11.23	00:00:00
2011-12-09	848,200	11.23	11.30	11.08	11.13	00:00:00
2011-12-12	936,700	11.08	11.13	10.95	11.05	00:00:00
2011-12-13	1,307,400	11.14	11.40	11.01	11.06	00:00:00
2011-12-14	1,910,700	11.12	11.27	10.85	10.85	00:00:00
2011-12-15	1,287,400	11.02	11.15	10.82	10.91	00:00:00
2011-12-16	651,000	11.01	11.08	10.79	10.85	00:00:00
2011-12-19	634,100	10.76	11.06	10.76	10.84	00:00:00
2011-12-20	2,529,200	11.12	11.17	10.90	11.14	00:00:00
2011-12-21	1,659,100	11.10	11.30	11.05	11.30	00:00:00
2011-12-22	931,500	11.29	11.40	11.14	11.30	00:00:00
2011-12-23	999,100	11.41	11.41	11.20	11.30	00:00:00
2011-12-26	126,600	11.30	11.30	11.06	11.06	00:00:00
2011-12-27	2,757,200	11.01	11.50	11.01	11.50	00:00:00
2011-12-28	1,256,700	11.59	11.60	11.37	11.52	00:00:00
2011-12-29	1,565,600	11.47	11.76	11.47	11.76	00:00:00
2012-01-02	1,456,300	11.94	12.00	11.69	11.80	00:00:00
2012-01-03	1,682,500	11.82	12.14	11.82	12.10	00:00:00
2012-01-04	2,339,300	11.92	12.10	11.73	12.00	00:00:00
2012-01-05	1,424,000	11.85	11.98	11.70	11.95	00:00:00
2012-01-06	690,300	11.94	12.05	11.85	11.98	00:00:00
2012-01-09	868,300	12.00	12.09	11.91	12.00	00:00:00
2012-01-10	1,249,100	11.85	12.00	11.66	11.75	00:00:00
2012-01-11	632,200	11.80	11.95	11.77	11.92	00:00:00
2012-01-12	809,300	11.98	11.99	11.79	11.83	00:00:00
2012-01-13	729,300	11.85	11.95	11.63	11.77	00:00:00
2012-01-16	358,900	11.76	12.07	11.68	12.07	00:00:00
2012-01-17	830,200	12.07	12.09	11.77	11.90	00:00:00
2012-01-18	1,137,900	11.90	12.19	11.83	12.02	00:00:00
2012-01-19	1,058,400	12.10	12.20	11.97	12.20	00:00:00
2012-01-20	772,600	12.19	12.29	12.11	12.15	00:00:00
2012-01-23	629,700	12.19	12.25	11.95	12.15	00:00:00
2012-01-24	1,162,000	12.13	12.16	11.88	11.90	00:00:00
2012-01-26	1,552,200	11.93	12.15	11.59	12.15	00:00:00
2012-01-27	992,700	12.09	12.15	11.80	11.80	00:00:00
2012-01-30	1,921,500	11.77	11.81	11.66	11.74	00:00:00
2012-01-31	1,358,400	11.80	12.06	11.71	12.06	00:00:00
2012-02-01	1,455,900	12.05	12.43	11.98	12.42	00:00:00
2012-02-02	2,559,500	12.35	12.48	11.87	11.95	00:00:00
2012-02-03	1,676,700	11.95	12.17	11.90	12.07	00:00:00
2012-02-06	1,196,500	12.06	12.31	11.97	12.25	00:00:00
2012-02-07	2,665,700	12.21	12.47	12.12	12.35	00:00:00
2012-02-08	3,230,400	12.40	12.45	12.02	12.10	00:00:00
2012-02-09	2,554,500	12.11	12.15	11.92	12.02	00:00:00
2012-02-10	2,758,900	11.90	12.24	11.90	12.21	00:00:00
2012-02-13	1,003,100	12.25	12.48	12.18	12.47	00:00:00
2012-02-14	1,458,600	12.48	12.79	12.48	12.61	00:00:00
2012-02-15	4,884,500	12.79	13.30	12.69	13.10	00:00:00
2012-02-16	2,191,200	13.07	13.25	12.99	13.08	00:00:00
2012-02-17	1,561,300	13.07	13.09	12.85	13.08	00:00:00
2012-02-22	722,900	13.00	13.17	13.00	13.13	00:00:00
2012-02-23	1,392,700	13.02	13.15	12.90	13.01	00:00:00
2012-02-24	1,856,500	13.02	13.15	12.95	12.99	00:00:00
2012-02-27	1,260,700	12.98	12.99	12.75	12.75	00:00:00
2012-02-28	2,015,500	12.74	12.81	12.57	12.60	00:00:00
2012-02-29	3,383,400	12.48	12.95	12.34	12.80	00:00:00
2012-03-01	1,300,500	12.81	12.99	12.73	12.90	00:00:00
2012-03-02	1,311,800	12.99	13.15	12.89	12.99	00:00:00
2012-03-05	1,678,000	12.92	13.01	12.66	12.80	00:00:00
2012-03-06	1,377,200	12.76	12.76	12.28	12.37	00:00:00
2012-03-07	2,312,500	12.44	12.57	12.34	12.51	00:00:00
2012-03-08	1,381,500	12.70	12.87	12.68	12.78	00:00:00
2012-03-12	1,867,800	12.89	13.35	12.89	13.20	00:00:00
2012-03-13	1,663,800	13.26	13.40	13.08	13.40	00:00:00
2012-03-14	2,690,200	13.34	13.84	13.24	13.84	00:00:00
2012-03-15	1,744,300	13.60	13.92	13.60	13.80	00:00:00
2012-03-16	1,143,300	13.81	13.90	13.52	13.83	00:00:00
2012-03-19	770,300	13.75	13.92	13.71	13.82	00:00:00
2012-03-20	1,013,700	13.65	13.74	13.52	13.65	00:00:00
2012-03-21	4,680,700	13.62	14.36	13.62	14.20	00:00:00
2012-03-23	2,166,800	14.05	14.20	14.01	14.17	00:00:00
2012-03-26	1,761,200	14.23	14.59	14.12	14.56	00:00:00
2012-03-27	927,200	14.55	14.57	14.37	14.47	00:00:00
2012-03-28	1,391,300	14.41	14.49	14.02	14.40	00:00:00
2012-03-29	2,491,700	14.40	14.59	14.24	14.50	00:00:00
2012-03-30	2,201,800	14.65	14.65	14.31	14.64	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 > >>