|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 46,000 | 10.25 | 10.70 | 10.05 | 10.67 | 00:00:00 | | 2000-12-05 | 505,000 | 10.90 | 11.00 | 10.50 | 10.75 | 00:00:00 | | 2000-12-06 | 282,000 | 10.98 | 11.20 | 10.50 | 10.72 | 00:00:00 | | 2000-12-07 | 177,000 | 10.51 | 11.12 | 10.50 | 10.72 | 00:00:00 | | 2000-12-08 | 619,000 | 10.92 | 11.20 | 10.92 | 11.00 | 00:00:00 | | 2000-12-11 | 635,000 | 11.05 | 11.84 | 10.97 | 11.66 | 00:00:00 | | 2000-12-12 | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 00:00:00 | | 2000-12-13 | 760,000 | 11.41 | 12.25 | 11.41 | 12.07 | 00:00:00 | | 2000-12-14 | 491,000 | 12.10 | 12.15 | 11.92 | 12.00 | 00:00:00 | | 2000-12-15 | 749,000 | 12.30 | 12.70 | 12.03 | 12.49 | 00:00:00 | | 2000-12-18 | 754,000 | 12.60 | 13.10 | 12.59 | 12.85 | 00:00:00 | | 2000-12-19 | 776,000 | 13.00 | 13.25 | 12.51 | 12.71 | 00:00:00 | | 2000-12-20 | 358,000 | 12.70 | 12.80 | 12.10 | 12.55 | 00:00:00 | | 2000-12-21 | 481,000 | 12.41 | 12.55 | 12.01 | 12.29 | 00:00:00 | | 2000-12-22 | 527,000 | 12.29 | 12.90 | 11.90 | 12.15 | 00:00:00 | | 2000-12-25 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | | 2000-12-26 | 200,000 | 12.05 | 12.15 | 11.90 | 12.05 | 00:00:00 | | 2000-12-27 | 446,000 | 12.05 | 12.28 | 11.80 | 12.15 | 00:00:00 | | 2000-12-28 | 954,000 | 12.20 | 12.35 | 11.80 | 12.35 | 00:00:00 | | 2000-12-29 | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 00:00:00 | | 2001-01-01 | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 00:00:00 | | 2001-01-02 | 936,900 | 12.01 | 13.00 | 12.01 | 12.90 | 00:00:00 | | 2001-01-03 | 1,411,700 | 12.99 | 15.20 | 12.75 | 15.00 | 00:00:00 | | 2001-01-04 | 867,000 | 15.00 | 16.00 | 14.20 | 14.60 | 00:00:00 | | 2001-01-05 | 579,200 | 14.80 | 15.50 | 13.86 | 14.40 | 00:00:00 | | 2001-01-08 | 423,600 | 14.65 | 14.70 | 14.06 | 14.70 | 00:00:00 | | 2001-01-09 | 1,350,600 | 14.70 | 15.98 | 14.70 | 15.80 | 00:00:00 | | 2001-01-10 | 880,400 | 15.60 | 15.74 | 15.05 | 15.59 | 00:00:00 | | 2001-01-11 | 961,800 | 15.20 | 15.30 | 14.20 | 14.60 | 00:00:00 | | 2001-01-12 | 1,323,500 | 14.65 | 15.09 | 13.90 | 14.50 | 00:00:00 | | 2001-01-15 | 118,600 | 14.60 | 14.80 | 14.40 | 14.70 | 00:00:00 | | 2001-01-16 | 261,700 | 14.93 | 14.93 | 14.40 | 14.65 | 00:00:00 | | 2001-01-17 | 400,200 | 14.65 | 15.30 | 14.65 | 15.24 | 00:00:00 | | 2001-01-18 | 1,128,100 | 15.50 | 15.99 | 15.19 | 15.99 | 00:00:00 | | 2001-01-19 | 221,600 | 16.00 | 16.10 | 15.65 | 15.66 | 00:00:00 | | 2001-01-22 | 309,000 | 15.64 | 15.70 | 15.02 | 15.20 | 00:00:00 | | 2001-01-23 | 347,400 | 15.40 | 15.99 | 15.40 | 15.98 | 00:00:00 | | 2001-01-24 | 422,800 | 16.00 | 16.30 | 15.85 | 15.95 | 00:00:00 | | 2001-01-25 | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 00:00:00 | | 2001-01-26 | 325,900 | 16.00 | 16.00 | 15.10 | 15.70 | 00:00:00 | | 2001-01-29 | 750,500 | 15.85 | 16.11 | 15.76 | 16.01 | 00:00:00 | | 2001-01-30 | 807,500 | 16.00 | 16.54 | 15.80 | 16.30 | 00:00:00 | | 2001-01-31 | 347,100 | 16.35 | 16.40 | 15.75 | 15.90 | 00:00:00 | | 2001-02-01 | 654,800 | 15.90 | 16.09 | 15.40 | 15.40 | 00:00:00 | | 2001-02-02 | 223,500 | 15.68 | 15.70 | 15.32 | 15.50 | 00:00:00 | | 2001-02-05 | 221,700 | 15.50 | 15.50 | 14.51 | 15.30 | 00:00:00 | | 2001-02-06 | 88,700 | 15.30 | 15.55 | 15.30 | 15.54 | 00:00:00 | | 2001-02-07 | 104,700 | 15.30 | 15.35 | 15.10 | 15.30 | 00:00:00 | | 2001-02-08 | 150,300 | 15.50 | 15.79 | 15.15 | 15.74 | 00:00:00 | | 2001-02-09 | 607,000 | 15.85 | 15.87 | 15.49 | 15.85 | 00:00:00 | | 2001-02-12 | 228,200 | 15.90 | 16.00 | 15.78 | 15.85 | 00:00:00 | | 2001-02-13 | 286,400 | 15.95 | 16.10 | 15.90 | 16.00 | 00:00:00 | | 2001-02-14 | 266,100 | 15.90 | 16.29 | 15.84 | 16.00 | 00:00:00 | | 2001-02-15 | 169,500 | 16.15 | 16.30 | 15.80 | 15.95 | 00:00:00 | | 2001-02-16 | 213,700 | 15.60 | 15.80 | 15.01 | 15.30 | 00:00:00 | | 2001-02-19 | 83,900 | 15.40 | 15.60 | 15.11 | 15.40 | 00:00:00 | | 2001-02-20 | 267,500 | 15.40 | 15.50 | 15.11 | 15.25 | 00:00:00 | | 2001-02-21 | 143,100 | 15.70 | 15.70 | 15.02 | 15.20 | 00:00:00 | | 2001-02-22 | 181,000 | 15.18 | 15.20 | 14.90 | 15.09 | 00:00:00 | | 2001-02-23 | 166,500 | 15.09 | 15.30 | 14.85 | 15.29 | 00:00:00 | | 2001-02-26 | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 00:00:00 | | 2001-02-27 | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 00:00:00 | | 2001-02-28 | 141,400 | 15.29 | 15.80 | 15.26 | 15.55 | 00:00:00 | | 2001-03-01 | 212,700 | 15.50 | 15.90 | 15.30 | 15.69 | 00:00:00 | | 2001-03-02 | 87,700 | 15.90 | 15.97 | 15.59 | 15.89 | 00:00:00 | | 2001-03-05 | 79,800 | 15.89 | 15.90 | 15.60 | 15.71 | 00:00:00 | | 2001-03-06 | 173,100 | 15.80 | 15.90 | 15.45 | 15.69 | 00:00:00 | | 2001-03-07 | 458,300 | 15.70 | 16.15 | 15.25 | 16.00 | 00:00:00 | | 2001-03-08 | 646,900 | 16.09 | 16.25 | 15.75 | 16.09 | 00:00:00 | | 2001-03-09 | 210,400 | 16.09 | 16.10 | 15.85 | 15.95 | 00:00:00 | | 2001-03-12 | 168,500 | 15.36 | 16.00 | 15.31 | 15.36 | 00:00:00 | | 2001-03-13 | 133,900 | 15.59 | 15.69 | 15.36 | 15.59 | 00:00:00 | | 2001-03-14 | 133,900 | 15.59 | 15.69 | 15.36 | 15.59 | 00:00:00 | | 2001-03-15 | 356,400 | 15.80 | 15.95 | 15.50 | 15.80 | 00:00:00 | | 2001-03-16 | 147,600 | 15.80 | 15.89 | 15.50 | 15.80 | 00:00:00 | | 2001-03-19 | 146,600 | 15.90 | 15.90 | 15.30 | 15.80 | 00:00:00 | | 2001-03-20 | 599,700 | 15.70 | 15.90 | 15.60 | 15.82 | 00:00:00 | | 2001-03-21 | 819,000 | 15.80 | 15.90 | 15.30 | 15.60 | 00:00:00 | | 2001-03-22 | 338,300 | 14.99 | 15.60 | 14.00 | 14.99 | 00:00:00 | | 2001-03-23 | 369,300 | 15.79 | 15.79 | 15.07 | 15.79 | 00:00:00 | | 2001-03-26 | 742,200 | 15.90 | 16.00 | 15.70 | 15.90 | 00:00:00 | | 2001-03-27 | 791,600 | 15.70 | 16.00 | 15.70 | 15.95 | 00:00:00 | | 2001-03-28 | 227,500 | 15.80 | 15.95 | 15.75 | 15.80 | 00:00:00 | | 2001-03-29 | 240,900 | 15.71 | 15.98 | 15.51 | 15.71 | 00:00:00 | | 2001-03-30 | 143,200 | 15.84 | 15.90 | 15.35 | 15.84 | 00:00:00 | | 2001-04-02 | 293,900 | 16.20 | 16.43 | 15.80 | 16.20 | 00:00:00 | | 2001-04-03 | 238,700 | 16.05 | 16.20 | 15.90 | 16.05 | 00:00:00 | | 2001-04-04 | 209,000 | 15.75 | 16.25 | 15.50 | 15.75 | 00:00:00 | | 2001-04-05 | 252,500 | 16.05 | 16.10 | 15.99 | 16.05 | 00:00:00 | | 2001-04-06 | 181,400 | 16.00 | 16.20 | 15.80 | 16.00 | 00:00:00 | | 2001-04-09 | 202,500 | 16.45 | 16.50 | 15.95 | 16.45 | 00:00:00 | | 2001-04-10 | 321,600 | 16.80 | 16.89 | 16.47 | 16.80 | 00:00:00 | | 2001-04-11 | 738,100 | 17.00 | 17.15 | 16.75 | 17.00 | 00:00:00 | | 2001-04-12 | 976,400 | 17.48 | 17.49 | 17.00 | 17.48 | 00:00:00 | | 2001-04-13 | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 00:00:00 | | 2001-04-16 | 478,000 | 17.41 | 17.99 | 17.20 | 17.41 | 00:00:00 | | 2001-04-17 | 503,600 | 17.50 | 17.60 | 17.30 | 17.50 | 00:00:00 | | 2001-04-18 | 725,600 | 17.50 | 17.79 | 17.30 | 17.50 | 00:00:00 | | 2001-04-19 | 238,300 | 17.35 | 17.70 | 17.00 | 17.35 | 00:00:00 | | 2001-04-20 | 325,600 | 17.00 | 17.30 | 16.80 | 17.00 | 00:00:00 | | 2001-04-23 | 345,900 | 16.83 | 17.35 | 16.71 | 17.30 | 00:00:00 | | 2001-04-24 | 177,600 | 17.30 | 17.80 | 17.30 | 17.70 | 00:00:00 | | 2001-04-25 | 454,100 | 17.70 | 18.29 | 17.50 | 18.25 | 00:00:00 | | 2001-04-26 | 470,400 | 18.33 | 19.58 | 18.33 | 19.46 | 00:00:00 | | 2001-04-27 | 141,600 | 19.89 | 20.10 | 19.00 | 19.70 | 00:00:00 | | 2001-04-30 | 281,600 | 19.80 | 20.10 | 18.50 | 18.80 | 00:00:00 | | 2001-05-01 | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 00:00:00 | | 2001-05-02 | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 00:00:00 | | 2001-05-03 | 525,600 | 20.00 | 20.00 | 18.30 | 18.51 | 00:00:00 | | 2001-05-04 | 532,300 | 18.54 | 18.54 | 17.21 | 17.67 | 00:00:00 | | 2001-05-07 | 141,200 | 18.00 | 18.20 | 17.30 | 17.48 | 00:00:00 | | 2001-05-08 | 205,300 | 17.60 | 17.98 | 17.50 | 17.98 | 00:00:00 | | 2001-05-09 | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 00:00:00 | | 2001-05-10 | 440,700 | 19.00 | 19.38 | 18.30 | 19.15 | 00:00:00 | | 2001-05-11 | 301,500 | 19.15 | 19.45 | 18.81 | 18.89 | 00:00:00 | | 2001-05-14 | 123,800 | 19.07 | 19.07 | 18.80 | 18.90 | 00:00:00 | | 2001-05-15 | 328,500 | 18.88 | 19.24 | 18.70 | 19.15 | 00:00:00 | | 2001-05-16 | 164,900 | 19.20 | 19.48 | 18.99 | 19.05 | 00:00:00 | | 2001-05-17 | 127,200 | 19.04 | 19.30 | 18.61 | 18.87 | 00:00:00 | | 2001-05-18 | 218,200 | 18.99 | 19.00 | 18.61 | 18.78 | 00:00:00 | | 2001-05-21 | 158,500 | 18.75 | 19.39 | 18.60 | 19.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
