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
2013-04-10	1,558,900	17.85	18.04	17.76	18.01	00:00:00
2013-04-11	1,085,600	17.96	18.09	17.71	17.99	00:00:00
2013-04-12	1,410,100	17.92	17.92	17.43	17.56	00:00:00
2013-04-15	2,578,000	17.47	17.51	16.70	16.80	00:00:00
2013-04-16	3,128,300	17.04	17.14	16.72	16.85	00:00:00
2013-04-17	8,431,700	16.63	16.82	15.77	16.01	00:00:00
2013-04-18	3,065,500	16.00	16.57	16.00	16.53	00:00:00
2013-04-19	2,152,800	16.68	17.12	16.42	16.93	00:00:00
2013-04-22	2,046,300	16.98	16.98	16.47	16.98	00:00:00
2013-04-23	1,647,600	16.89	17.85	16.73	17.74	00:00:00
2013-04-24	1,852,600	17.59	17.87	17.25	17.60	00:00:00
2013-04-25	4,738,400	17.46	17.89	16.87	16.92	00:00:00
2013-04-29	1,549,000	16.45	16.74	16.15	16.42	00:00:00
2013-04-30	5,847,900	16.60	17.58	16.59	17.58	00:00:00
2013-06-12	1,988,200	19.03	19.19	18.75	18.86	00:00:00
2013-06-13	1,958,800	18.97	19.01	18.67	18.92	00:00:00
2013-06-14	3,349,300	19.00	19.09	18.54	18.75	00:00:00
2013-06-17	5,640,600	19.95	19.99	19.46	19.94	00:00:00
2013-06-27	3,003,400	20.00	20.55	20.00	20.35	00:00:00
2013-06-28	4,589,400	20.49	20.67	20.13	20.42	00:00:00
2013-07-12	2,075,000	20.99	21.23	20.78	21.20	00:00:00
2013-08-01	3,376,900	19.32	19.60	19.07	19.60	00:00:00
2013-08-15	3,767,400	18.63	18.71	18.29	18.40	00:00:00
2013-08-16	4,841,100	18.31	19.34	18.22	19.22	00:00:00
2013-08-23	2,504,300	19.80	20.10	19.50	19.81	00:00:00
2013-08-26	1,588,300	19.82	20.08	19.61	19.80	00:00:00
2013-08-27	3,537,700	19.60	20.00	19.08	19.31	00:00:00
2013-08-28	1,915,400	19.11	19.49	18.76	19.00	00:00:00
2013-09-09	3,149,000	19.54	20.45	19.54	20.11	00:00:00
2013-09-10	3,809,100	20.22	20.80	20.08	20.55	00:00:00
2013-09-11	4,409,500	20.53	20.59	19.95	20.10	00:00:00
2013-09-12	7,483,900	20.20	20.21	18.98	19.10	00:00:00
2013-09-13	3,800,800	19.10	19.15	18.52	18.65	00:00:00
2013-09-16	2,930,900	18.71	18.89	18.47	18.71	00:00:00
2013-09-17	1,658,400	18.80	18.85	18.47	18.65	00:00:00
2013-09-30	3,175,200	18.30	18.71	17.70	17.82	00:00:00
2013-10-01	2,771,700	17.99	18.60	17.83	18.48	00:00:00
2013-10-02	1,360,500	18.30	18.48	18.09	18.28	00:00:00
2013-10-03	2,649,300	18.41	18.46	18.21	18.30	00:00:00
2013-10-04	2,346,800	18.31	18.64	18.23	18.58	00:00:00
2013-11-01	3,352,500	16.51	17.01	16.42	16.75	00:00:00
2013-11-11	2,011,800	17.52	17.96	17.34	17.76	00:00:00
2013-11-12	3,488,700	17.79	18.20	17.43	18.10	00:00:00
2013-11-13	2,426,700	18.12	18.26	17.80	18.18	00:00:00
2013-11-14	3,802,200	18.36	18.36	17.87	17.92	00:00:00
2013-11-18	1,866,000	17.95	18.23	17.54	18.16	00:00:00
2013-11-27	1,359,300	17.44	17.97	17.38	17.97	00:00:00
2013-11-28	900,300	18.18	18.18	17.84	18.18	00:00:00
2013-11-29	1,240,300	18.20	18.28	17.93	18.14	00:00:00
2013-12-02	1,798,200	17.99	18.45	17.80	17.93	00:00:00
2013-12-04	1,667,900	17.75	17.86	17.29	17.63	00:00:00
2013-12-05	1,831,900	17.75	17.86	17.09	17.22	00:00:00
2013-12-06	1,848,800	17.35	17.55	17.18	17.40	00:00:00
2013-12-09	1,147,100	17.47	17.68	17.23	17.60	00:00:00
2013-12-10	1,321,500	17.50	17.76	17.20	17.38	00:00:00
2013-12-11	1,849,300	17.34	17.85	17.27	17.69	00:00:00
2013-12-12	4,886,500	18.32	18.80	17.75	17.75	00:00:00
2013-12-13	2,916,000	17.90	18.39	17.90	18.35	00:00:00
2013-12-17	2,641,900	18.47	18.86	18.31	18.53	00:00:00
2013-12-18	2,637,600	18.70	18.94	18.27	18.38	00:00:00
2013-12-19	2,271,400	18.44	18.89	18.06	18.20	00:00:00
2013-12-20	1,928,400	18.30	18.82	18.29	18.81	00:00:00
2013-12-23	1,308,700	18.80	18.90	18.58	18.60	00:00:00
2013-12-24	0	18.60	18.60	18.60	18.60	00:00:00
2013-12-25	0	18.60	18.60	18.60	18.60	00:00:00
2013-12-26	2,233,200	18.89	18.94	18.61	18.81	00:00:00
2013-12-27	1,525,100	18.81	19.09	18.81	18.85	00:00:00
2013-12-30	1,984,600	18.91	19.09	18.76	18.89	00:00:00
2013-12-31	0	18.89	18.89	18.89	18.89	00:00:00
2014-01-01	0	18.89	18.89	18.89	18.89	00:00:00
2014-01-02	2,430,700	19.09	19.34	18.71	19.20	00:00:00
2014-01-03	5,301,100	19.20	19.41	18.94	19.12	00:00:00
2014-01-06	2,735,300	19.23	19.34	18.85	19.10	00:00:00
2014-01-16	2,850,900	20.28	20.55	20.03	20.30	00:00:00
2014-01-17	1,406,000	20.21	20.48	19.73	19.83	00:00:00
2014-01-30	2,336,800	18.91	19.23	18.56	18.56	00:00:00
2014-01-31	2,951,300	18.28	18.85	18.28	18.39	00:00:00
2014-02-03	2,326,600	18.41	18.79	18.16	18.27	00:00:00
2014-02-04	2,663,700	18.30	18.65	18.14	18.60	00:00:00
2014-02-05	2,784,800	18.52	18.86	18.27	18.55	00:00:00
2014-02-06	3,012,600	18.55	18.83	18.25	18.75	00:00:00
2014-02-07	2,057,100	18.56	19.38	18.43	19.15	00:00:00
2014-02-26	4,804,400	20.40	21.15	20.40	20.92	00:00:00
2014-03-03	0	20.95	20.95	20.95	20.95	00:00:00
2014-03-21	1,633,700	19.64	20.15	19.59	19.81	00:00:00
2014-03-24	1,706,100	19.98	19.98	19.63	19.68	00:00:00
2014-03-25	1,682,500	19.86	20.08	19.60	20.00	00:00:00
2014-03-26	1,510,700	20.30	20.40	19.86	19.95	00:00:00
2014-03-27	3,692,900	20.02	20.42	19.86	20.15	00:00:00
2014-03-31	1,596,400	20.18	20.36	20.04	20.24	00:00:00
2014-04-01	1,159,700	20.19	20.45	20.10	20.37	00:00:00
2014-04-02	2,195,400	20.40	20.53	20.26	20.27	00:00:00
2014-04-03	1,023,300	20.42	20.45	20.10	20.26	00:00:00
2014-04-04	1,731,100	20.47	20.48	19.76	19.89	00:00:00
2014-04-07	2,052,700	20.05	20.05	19.21	19.34	00:00:00
2014-04-08	2,866,900	19.68	19.75	19.09	19.23	00:00:00
2014-04-09	1,926,600	19.17	19.51	18.92	19.35	00:00:00
2014-04-10	1,689,700	19.46	19.60	19.06	19.26	00:00:00
2014-04-11	1,948,300	19.10	19.36	19.03	19.32	00:00:00
2014-04-14	1,141,100	19.30	19.30	18.88	18.95	00:00:00
2014-04-23	1,956,800	18.90	19.23	18.79	19.15	00:00:00
2014-04-24	917,300	19.29	19.29	18.87	19.03	00:00:00
2014-04-25	2,683,300	18.99	19.27	18.88	19.13	00:00:00
2014-04-28	2,092,600	19.00	19.22	18.62	18.78	00:00:00
2014-04-29	3,489,400	18.89	19.39	18.85	19.29	00:00:00
2014-04-30	2,660,800	19.42	19.73	18.99	19.28	00:00:00
2014-05-01	0	19.28	19.28	19.28	19.28	00:00:00
2014-05-02	3,529,600	19.27	19.53	19.15	19.20	00:00:00
2014-05-05	1,360,900	19.40	19.45	19.15	19.33	00:00:00
2014-05-12	860,700	19.07	19.25	18.98	19.19	00:00:00
2014-05-15	2,251,500	18.86	19.11	18.71	18.72	00:00:00
2014-05-16	1,139,600	18.79	19.01	18.58	18.74	00:00:00
2014-05-19	1,039,400	18.88	18.88	18.51	18.62	00:00:00
2014-05-20	3,530,300	18.75	19.09	18.70	18.75	00:00:00
2014-05-21	2,965,500	18.80	19.03	18.65	18.78	00:00:00
2014-05-22	1,749,600	18.81	19.15	18.81	19.13	00:00:00
2014-05-23	1,283,000	19.16	19.59	19.09	19.45	00:00:00
2014-05-26	538,700	19.52	19.74	19.49	19.71	00:00:00
2014-05-27	1,530,300	19.80	19.94	19.56	19.86	00:00:00
2014-05-28	1,269,000	19.90	20.10	19.90	20.02	00:00:00
2014-05-29	971,500	20.08	20.25	19.96	20.00	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 > >>