|
 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 | | 2014-05-29 | 971,500 | 20.08 | 20.25 | 19.96 | 20.00 | 00:00:00 | | 2014-05-30 | 5,442,800 | 19.86 | 20.40 | 19.85 | 20.40 | 00:00:00 | | 2014-06-02 | 1,741,000 | 20.45 | 20.84 | 20.33 | 20.73 | 00:00:00 | | 2014-06-03 | 1,977,200 | 20.82 | 20.95 | 20.62 | 20.91 | 00:00:00 | | 2014-06-04 | 1,744,000 | 20.80 | 21.00 | 20.67 | 21.00 | 00:00:00 | | 2014-06-05 | 1,566,300 | 21.12 | 21.14 | 20.74 | 20.80 | 00:00:00 | | 2014-06-06 | 2,316,100 | 21.05 | 21.15 | 20.61 | 20.70 | 00:00:00 | | 2014-06-09 | 2,405,600 | 20.70 | 21.02 | 20.52 | 21.00 | 00:00:00 | | 2014-06-10 | 1,485,600 | 20.85 | 21.24 | 20.80 | 21.07 | 00:00:00 | | 2014-06-11 | 2,075,000 | 21.25 | 21.25 | 20.73 | 20.88 | 00:00:00 | | 2014-06-12 | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 00:00:00 | | 2014-06-13 | 2,264,100 | 20.61 | 20.63 | 20.25 | 20.30 | 00:00:00 | | 2014-06-16 | 1,147,400 | 20.34 | 20.49 | 20.14 | 20.39 | 00:00:00 | | 2014-06-17 | 1,095,300 | 20.52 | 20.80 | 20.35 | 20.80 | 00:00:00 | | 2014-06-18 | 2,090,000 | 20.82 | 20.95 | 20.52 | 20.92 | 00:00:00 | | 2014-06-19 | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 00:00:00 | | 2014-06-20 | 1,641,200 | 20.60 | 20.65 | 20.18 | 20.30 | 00:00:00 | | 2014-06-23 | 609,600 | 20.30 | 20.37 | 20.07 | 20.19 | 00:00:00 | | 2014-06-24 | 846,200 | 20.32 | 20.49 | 20.10 | 20.18 | 00:00:00 | | 2014-06-25 | 1,380,600 | 20.11 | 20.36 | 19.86 | 19.88 | 00:00:00 | | 2014-06-26 | 1,205,100 | 19.91 | 20.02 | 19.76 | 19.81 | 00:00:00 | | 2014-06-27 | 778,000 | 19.80 | 19.85 | 19.63 | 19.63 | 00:00:00 | | 2014-06-30 | 1,070,500 | 19.64 | 20.19 | 19.56 | 20.19 | 00:00:00 | | 2014-07-01 | 772,000 | 20.39 | 20.44 | 20.05 | 20.44 | 00:00:00 | | 2014-07-04 | 213,900 | 21.08 | 21.28 | 20.89 | 21.25 | 00:00:00 | | 2014-07-07 | 1,132,700 | 21.39 | 21.39 | 20.60 | 21.14 | 00:00:00 | | 2014-07-10 | 1,722,500 | 20.99 | 21.30 | 20.68 | 21.29 | 00:00:00 | | 2014-07-11 | 1,537,400 | 21.29 | 21.49 | 21.08 | 21.38 | 00:00:00 | | 2014-07-18 | 2,736,000 | 22.37 | 22.42 | 21.40 | 21.44 | 00:00:00 | | 2014-07-21 | 2,499,300 | 21.59 | 21.75 | 21.28 | 21.70 | 00:00:00 | | 2014-07-23 | 1,005,800 | 21.65 | 21.91 | 21.53 | 21.85 | 00:00:00 | | 2014-08-01 | 1,773,600 | 21.56 | 21.85 | 21.36 | 21.85 | 00:00:00 | | 2014-08-11 | 2,755,300 | 21.95 | 22.22 | 21.83 | 22.00 | 00:00:00 | | 2014-08-12 | 1,871,100 | 21.93 | 22.22 | 21.73 | 22.08 | 00:00:00 | | 2014-08-21 | 1,824,000 | 22.42 | 22.77 | 22.41 | 22.75 | 00:00:00 | | 2014-08-22 | 1,028,400 | 22.70 | 22.76 | 22.37 | 22.50 | 00:00:00 | | 2014-09-02 | 1,725,100 | 21.35 | 21.95 | 21.35 | 21.78 | 00:00:00 | | 2014-09-03 | 1,388,700 | 21.77 | 21.87 | 21.54 | 21.77 | 00:00:00 | | 2014-09-04 | 1,497,500 | 21.62 | 22.11 | 21.50 | 22.00 | 00:00:00 | | 2014-09-05 | 1,395,300 | 22.14 | 22.35 | 21.93 | 21.96 | 00:00:00 | | 2014-09-15 | 2,061,200 | 23.09 | 23.51 | 22.94 | 23.49 | 00:00:00 | | 2014-09-19 | 2,205,100 | 23.61 | 23.75 | 23.47 | 23.63 | 00:00:00 | | 2014-09-23 | 1,765,100 | 23.09 | 23.47 | 22.79 | 23.10 | 00:00:00 | | 2014-10-09 | 2,469,500 | 23.40 | 23.40 | 22.45 | 22.62 | 00:00:00 | | 2014-10-10 | 1,675,200 | 21.86 | 21.86 | 21.86 | 21.86 | 00:00:00 | | 2014-10-16 | 3,178,500 | 20.66 | 21.98 | 20.66 | 21.65 | 00:00:00 | | 2014-10-17 | 2,988,400 | 21.65 | 22.33 | 21.65 | 22.13 | 00:00:00 | | 2014-10-22 | 3,008,700 | 22.50 | 22.92 | 22.06 | 22.28 | 00:00:00 | | 2014-10-23 | 4,478,300 | 21.98 | 22.78 | 21.74 | 22.60 | 00:00:00 | | 2014-10-24 | 3,117,400 | 22.44 | 22.90 | 22.14 | 22.59 | 00:00:00 | | 2014-11-03 | 2,329,000 | 23.70 | 23.73 | 23.10 | 23.73 | 00:00:00 | | 2014-11-06 | 2,970,400 | 23.49 | 24.67 | 23.34 | 24.21 | 00:00:00 | | 2014-11-07 | 1,843,800 | 24.10 | 24.37 | 24.02 | 24.28 | 00:00:00 | | 2014-11-10 | 4,414,100 | 24.20 | 24.31 | 22.85 | 23.28 | 00:00:00 | | 2014-11-11 | 3,047,100 | 23.12 | 24.05 | 22.95 | 24.02 | 00:00:00 | | 2014-11-12 | 2,511,600 | 24.12 | 24.28 | 23.72 | 24.09 | 00:00:00 | | 2014-11-13 | 1,571,900 | 24.39 | 24.39 | 23.84 | 24.19 | 00:00:00 | | 2014-11-14 | 1,095,200 | 24.26 | 24.39 | 23.76 | 23.90 | 00:00:00 | | 2014-11-17 | 885,700 | 23.77 | 24.20 | 23.66 | 24.00 | 00:00:00 | | 2014-11-18 | 1,930,800 | 24.18 | 24.82 | 24.01 | 24.78 | 00:00:00 | | 2014-11-19 | 3,211,700 | 24.70 | 24.70 | 24.27 | 24.52 | 00:00:00 | | 2014-11-20 | 0 | 24.52 | 24.52 | 24.52 | 24.52 | 00:00:00 | | 2014-11-24 | 2,488,600 | 24.04 | 24.05 | 23.21 | 23.25 | 00:00:00 | | 2014-11-25 | 1,891,200 | 23.47 | 23.57 | 23.07 | 23.10 | 00:00:00 | | 2014-11-26 | 1,712,600 | 23.34 | 23.42 | 22.78 | 23.07 | 00:00:00 | | 2014-11-27 | 1,132,000 | 23.22 | 23.39 | 22.76 | 23.20 | 00:00:00 | | 2014-11-28 | 1,867,000 | 23.04 | 23.89 | 23.04 | 23.64 | 00:00:00 | | 2014-12-09 | 2,913,700 | 22.66 | 23.50 | 22.66 | 23.45 | 00:00:00 | | 2014-12-10 | 1,434,300 | 23.45 | 23.80 | 23.18 | 23.58 | 00:00:00 | | 2014-12-11 | 3,088,000 | 23.75 | 24.19 | 23.44 | 24.15 | 00:00:00 | | 2014-12-12 | 2,660,000 | 23.84 | 23.88 | 23.24 | 23.31 | 00:00:00 | | 2014-12-18 | 1,838,300 | 23.70 | 24.36 | 23.50 | 24.00 | 00:00:00 | | 2014-12-19 | 2,008,400 | 24.40 | 24.51 | 24.00 | 24.17 | 00:00:00 | | 2014-12-23 | 1,183,100 | 24.50 | 25.26 | 24.33 | 25.26 | 00:00:00 | | 2015-01-01 | 0 | 24.44 | 24.44 | 24.44 | 24.44 | 00:00:00 | | 2015-01-09 | 1,876,100 | 22.95 | 23.16 | 22.66 | 22.80 | 00:00:00 | | 2015-01-13 | 1,625,500 | 22.85 | 23.20 | 22.56 | 22.62 | 00:00:00 | | 2015-01-14 | 4,749,800 | 22.30 | 22.30 | 21.34 | 21.40 | 00:00:00 | | 2015-01-21 | 2,829,600 | 21.40 | 22.11 | 21.22 | 22.11 | 00:00:00 | | 2015-01-22 | 2,379,400 | 22.30 | 22.39 | 22.00 | 22.22 | 00:00:00 | | 2015-01-23 | 2,340,300 | 22.30 | 23.10 | 21.94 | 22.95 | 00:00:00 | | 2015-01-26 | 1,991,200 | 22.79 | 23.05 | 22.50 | 22.97 | 00:00:00 | | 2015-01-29 | 2,604,600 | 22.77 | 23.28 | 22.66 | 23.10 | 00:00:00 | | 2015-01-30 | 3,749,100 | 23.03 | 23.80 | 23.00 | 23.74 | 00:00:00 | | 2015-02-02 | 2,456,700 | 23.56 | 23.97 | 23.56 | 23.74 | 00:00:00 | | 2015-02-04 | 2,731,500 | 24.25 | 24.98 | 23.84 | 24.71 | 00:00:00 | | 2015-02-05 | 1,618,100 | 24.75 | 24.88 | 24.11 | 24.32 | 00:00:00 | | 2015-02-06 | 2,607,800 | 24.20 | 24.72 | 23.87 | 24.68 | 00:00:00 | | 2015-02-09 | 1,230,300 | 24.60 | 24.75 | 24.26 | 24.51 | 00:00:00 | | 2015-02-12 | 4,180,000 | 25.92 | 26.27 | 25.46 | 25.75 | 00:00:00 | | 2015-02-13 | 2,450,400 | 25.75 | 25.79 | 25.32 | 25.60 | 00:00:00 | | 2015-02-16 | 0 | 25.60 | 25.60 | 25.60 | 25.60 | 00:00:00 | | 2015-02-23 | 1,631,500 | 26.10 | 26.54 | 26.03 | 26.24 | 00:00:00 | | 2015-02-25 | 2,565,700 | 25.55 | 25.92 | 25.55 | 25.71 | 00:00:00 | | 2015-02-26 | 1,682,700 | 25.85 | 26.10 | 25.56 | 26.10 | 00:00:00 | | 2015-03-03 | 3,150,500 | 25.60 | 25.70 | 25.20 | 25.60 | 00:00:00 | | 2015-03-04 | 3,996,500 | 25.21 | 26.10 | 25.21 | 25.65 | 00:00:00 | | 2015-03-05 | 12,678,600 | 24.00 | 24.59 | 22.18 | 24.50 | 00:00:00 | | 2015-03-06 | 5,424,200 | 24.10 | 25.24 | 23.91 | 25.23 | 00:00:00 | | 2015-03-13 | 3,348,000 | 24.59 | 25.26 | 24.58 | 24.83 | 00:00:00 | | 2015-03-16 | 1,842,000 | 25.20 | 25.20 | 24.62 | 24.95 | 00:00:00 | | 2015-03-19 | 1,912,300 | 25.23 | 25.73 | 24.99 | 25.57 | 00:00:00 | | 2015-03-20 | 2,835,500 | 25.81 | 26.06 | 25.28 | 25.63 | 00:00:00 | | 2015-03-25 | 1,931,900 | 24.50 | 24.61 | 23.97 | 24.20 | 00:00:00 | | 2015-03-26 | 2,546,800 | 24.02 | 24.26 | 23.97 | 24.06 | 00:00:00 | | 2015-03-27 | 1,593,700 | 23.89 | 24.77 | 23.85 | 24.35 | 00:00:00 | | 2015-03-30 | 1,858,300 | 24.55 | 25.37 | 24.45 | 24.97 | 00:00:00 | | 2015-03-31 | 2,018,400 | 24.95 | 25.06 | 24.47 | 24.55 | 00:00:00 | | 2015-04-03 | 0 | 24.36 | 24.36 | 24.36 | 24.36 | 00:00:00 | | 2015-04-06 | 1,814,700 | 24.75 | 24.75 | 24.27 | 24.43 | 00:00:00 | | 2015-04-07 | 2,219,100 | 24.45 | 24.75 | 24.14 | 24.25 | 00:00:00 | | 2015-04-08 | 2,788,800 | 24.50 | 24.51 | 24.00 | 24.03 | 00:00:00 | | 2015-04-09 | 3,603,800 | 23.98 | 24.20 | 23.73 | 24.20 | 00:00:00 | | 2015-04-10 | 2,535,900 | 24.20 | 24.54 | 24.15 | 24.17 | 00:00:00 | | 2015-04-13 | 2,254,100 | 24.13 | 24.58 | 24.03 | 24.25 | 00:00:00 | | 2015-04-14 | 2,548,600 | 24.42 | 24.42 | 24.01 | 24.18 | 00:00:00 | | 2015-04-15 | 2,118,000 | 24.42 | 24.52 | 24.03 | 24.03 | 00:00:00 | | 2015-04-20 | 922,000 | 23.06 | 23.54 | 23.06 | 23.39 | 00:00:00 | | 2015-05-06 | 3,044,300 | 23.74 | 23.94 | 23.34 | 23.35 | 00:00:00 | | 2015-05-07 | 1,194,100 | 23.54 | 23.55 | 23.08 | 23.25 | 00:00:00 | | 2015-05-21 | 2,219,100 | 24.10 | 24.43 | 23.86 | 24.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
