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
2012-03-30	2,201,800	14.65	14.65	14.31	14.64	00:00:00
2012-04-02	3,171,800	14.69	14.84	14.45	14.70	00:00:00
2012-04-03	2,935,500	14.70	14.91	14.50	14.60	00:00:00
2012-04-04	5,780,800	14.61	15.61	14.61	15.30	00:00:00
2012-04-05	3,146,900	15.28	15.49	15.20	15.45	00:00:00
2012-04-09	2,120,000	15.39	15.39	15.00	15.35	00:00:00
2012-04-10	1,939,400	15.34	15.45	15.07	15.30	00:00:00
2012-04-11	1,990,500	15.42	15.86	15.27	15.83	00:00:00
2012-04-12	1,860,300	15.88	16.00	15.68	16.00	00:00:00
2012-04-13	1,042,900	15.86	16.08	15.76	15.95	00:00:00
2012-04-16	846,600	16.00	16.26	15.82	16.07	00:00:00
2012-04-17	1,223,100	16.20	16.20	15.91	16.04	00:00:00
2012-04-18	3,159,500	15.99	16.21	15.84	16.21	00:00:00
2012-04-19	1,635,700	16.06	16.63	16.06	16.53	00:00:00
2012-04-20	5,685,600	16.55	16.55	15.94	16.16	00:00:00
2012-04-23	1,149,300	15.95	16.13	15.52	15.96	00:00:00
2012-04-24	1,797,400	16.00	16.43	15.81	16.40	00:00:00
2012-04-25	1,206,400	16.54	16.80	16.28	16.30	00:00:00
2012-04-26	1,460,200	16.49	16.57	16.20	16.26	00:00:00
2012-04-27	2,146,300	16.01	16.55	15.82	16.33	00:00:00
2012-04-30	1,902,000	16.21	16.47	16.14	16.44	00:00:00
2012-05-02	1,729,300	16.24	16.40	16.15	16.17	00:00:00
2012-05-03	2,452,200	16.29	16.46	16.16	16.27	00:00:00
2012-05-04	3,547,600	16.21	16.35	15.83	15.83	00:00:00
2012-05-07	2,151,100	15.71	16.09	15.71	16.09	00:00:00
2012-05-08	2,295,000	15.86	15.98	15.74	15.89	00:00:00
2012-05-09	2,415,100	15.65	16.05	15.60	15.89	00:00:00
2012-05-10	1,531,800	15.86	16.10	15.66	15.85	00:00:00
2012-05-11	1,757,200	15.61	15.84	15.39	15.50	00:00:00
2012-05-14	1,450,100	15.25	15.59	15.25	15.37	00:00:00
2012-05-16	1,323,400	15.49	15.80	15.05	15.10	00:00:00
2012-05-21	1,503,300	14.82	15.16	14.67	15.07	00:00:00
2012-05-22	2,999,100	14.80	15.23	14.71	15.00	00:00:00
2012-05-23	2,022,800	14.84	15.29	14.56	14.85	00:00:00
2012-05-24	1,581,200	14.79	15.05	14.58	14.61	00:00:00
2012-05-25	1,430,300	14.74	14.89	14.12	14.26	00:00:00
2012-05-28	490,400	14.27	14.98	14.15	14.70	00:00:00
2012-05-29	2,050,800	14.88	14.88	14.26	14.49	00:00:00
2012-05-30	1,372,100	14.39	14.63	14.16	14.29	00:00:00
2012-05-31	1,487,500	14.20	14.35	14.06	14.35	00:00:00
2012-06-01	889,600	14.17	14.18	13.87	13.99	00:00:00
2012-06-05	1,917,000	13.81	13.87	13.60	13.60	00:00:00
2012-06-06	2,747,500	13.65	14.20	13.57	14.20	00:00:00
2012-06-08	1,223,300	14.20	14.20	13.72	13.80	00:00:00
2012-06-11	1,163,900	13.89	13.94	13.57	13.68	00:00:00
2012-06-12	2,163,300	13.69	14.02	13.58	14.02	00:00:00
2012-06-13	3,045,400	14.20	14.32	13.71	14.00	00:00:00
2012-06-14	1,319,900	13.90	14.12	13.65	13.81	00:00:00
2012-06-15	1,713,500	13.81	13.92	13.51	13.67	00:00:00
2012-06-18	1,055,800	13.51	13.85	13.40	13.83	00:00:00
2012-06-19	1,480,900	13.93	14.04	13.72	13.72	00:00:00
2012-06-20	1,887,500	13.62	13.80	13.45	13.50	00:00:00
2012-06-21	4,524,100	13.41	13.46	13.16	13.32	00:00:00
2012-06-22	1,219,200	13.43	13.75	13.25	13.43	00:00:00
2012-06-25	258,300	13.27	13.36	13.13	13.09	00:00:00
2012-06-26	1,964,500	12.99	13.11	12.77	12.86	00:00:00
2012-06-27	1,364,200	12.85	13.21	12.81	13.16	00:00:00
2012-06-28	1,365,000	13.18	13.44	13.09	13.29	00:00:00
2012-06-29	2,436,000	13.45	13.61	13.11	13.36	00:00:00
2012-07-02	1,124,400	13.11	13.19	12.93	13.16	00:00:00
2012-07-03	1,864,400	13.09	13.79	13.09	13.79	00:00:00
2012-07-04	1,147,800	13.73	14.19	13.49	13.82	00:00:00
2012-07-05	4,586,500	13.98	14.00	13.40	13.71	00:00:00
2012-07-06	2,997,600	13.68	13.70	13.24	13.39	00:00:00
2012-07-10	3,808,800	13.50	13.50	12.69	12.80	00:00:00
2012-07-11	6,285,700	12.85	12.85	11.70	11.87	00:00:00
2012-07-12	4,724,800	11.51	12.21	11.44	12.21	00:00:00
2012-07-13	2,174,300	12.26	12.48	11.94	12.40	00:00:00
2012-07-16	1,354,100	12.27	12.27	12.19	12.23	00:00:00
2012-07-17	4,703,900	12.49	12.74	12.39	12.40	00:00:00
2012-07-18	1,406,900	12.33	12.65	12.25	12.65	00:00:00
2012-07-19	1,318,300	12.57	12.95	12.50	12.89	00:00:00
2012-07-20	1,742,300	12.72	12.97	12.65	12.96	00:00:00
2012-07-23	1,953,200	12.45	13.06	12.45	12.99	00:00:00
2012-07-24	2,237,000	12.81	12.88	12.59	12.76	00:00:00
2012-07-25	1,253,700	12.75	12.88	12.43	12.57	00:00:00
2012-07-26	2,364,700	12.74	12.76	12.35	12.76	00:00:00
2012-07-27	3,235,900	12.96	13.15	12.54	12.97	00:00:00
2012-07-31	3,270,200	13.40	13.75	12.89	13.14	00:00:00
2012-08-01	2,900,000	13.30	13.32	12.47	12.57	00:00:00
2012-08-02	2,708,100	12.52	12.59	12.13	12.24	00:00:00
2012-08-03	2,355,000	12.40	12.65	12.39	12.57	00:00:00
2012-08-06	2,222,600	12.57	12.86	12.41	12.77	00:00:00
2012-08-07	2,919,200	12.90	13.12	12.74	13.10	00:00:00
2012-08-08	1,329,800	13.13	13.20	12.94	13.17	00:00:00
2012-08-09	1,240,400	12.90	13.23	12.86	13.10	00:00:00
2012-08-10	1,197,600	13.14	13.25	12.81	13.25	00:00:00
2012-08-14	1,804,200	12.96	13.23	12.96	13.08	00:00:00
2012-08-15	2,361,100	13.05	13.36	13.02	13.30	00:00:00
2012-08-16	2,752,600	13.39	13.64	13.35	13.54	00:00:00
2012-08-17	1,149,800	13.51	13.72	13.47	13.70	00:00:00
2012-08-20	1,703,500	13.77	13.78	13.48	13.63	00:00:00
2012-08-21	1,378,800	13.81	13.95	13.53	13.69	00:00:00
2012-08-22	2,049,600	13.74	13.74	13.28	13.38	00:00:00
2012-08-23	2,668,600	13.45	13.65	13.22	13.36	00:00:00
2012-08-24	1,244,500	13.39	13.63	13.19	13.59	00:00:00
2012-08-27	2,328,500	13.68	13.80	13.55	13.70	00:00:00
2012-08-28	1,965,300	13.65	13.75	13.50	13.70	00:00:00
2012-08-29	1,098,500	13.62	13.68	13.36	13.45	00:00:00
2012-08-30	1,361,000	13.31	13.47	13.31	13.42	00:00:00
2012-08-31	2,427,600	13.57	14.00	13.32	14.00	00:00:00
2012-09-03	793,300	13.97	13.97	13.71	13.80	00:00:00
2012-09-04	1,052,900	13.80	13.92	13.61	13.78	00:00:00
2012-09-05	1,168,800	13.84	13.89	13.41	13.45	00:00:00
2012-09-06	1,272,000	13.49	13.75	13.37	13.75	00:00:00
2012-09-07	0	13.75	13.75	13.75	13.75	00:00:00
2012-09-10	1,162,800	13.79	13.85	13.57	13.63	00:00:00
2012-09-11	1,073,800	13.49	13.80	13.49	13.55	00:00:00
2012-09-12	1,405,500	13.68	13.95	13.59	13.95	00:00:00
2012-09-13	2,220,200	13.81	14.37	13.68	14.29	00:00:00
2012-09-14	3,423,200	14.43	14.80	14.18	14.34	00:00:00
2012-09-17	1,761,700	14.34	14.43	14.18	14.28	00:00:00
2012-09-18	960,600	14.20	14.27	13.93	13.93	00:00:00
2012-09-19	1,726,100	14.00	14.16	13.92	14.00	00:00:00
2012-09-20	1,494,100	13.90	13.98	13.65	13.75	00:00:00
2012-09-21	1,702,200	13.85	13.92	13.66	13.75	00:00:00
2012-09-24	3,412,700	13.63	13.65	13.32	13.54	00:00:00
2012-09-25	2,037,000	13.56	13.65	13.24	13.33	00:00:00
2012-09-26	1,062,000	13.30	13.40	13.04	13.32	00:00:00
2012-09-27	2,089,400	13.45	13.60	13.28	13.60	00:00:00
2012-09-28	2,190,600	13.61	13.68	13.30	13.61	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 > >>