|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-05-21 | 2,219,100 | 24.10 | 24.43 | 23.86 | 24.42 | 00:00:00 | | 2015-05-22 | 3,850,800 | 24.43 | 25.31 | 24.42 | 25.15 | 00:00:00 | | 2015-06-12 | 2,061,800 | 23.29 | 24.14 | 23.29 | 24.14 | 00:00:00 | | 2015-06-15 | 3,537,300 | 24.59 | 24.93 | 23.81 | 24.26 | 00:00:00 | | 2015-06-16 | 2,401,200 | 24.45 | 24.52 | 24.01 | 24.12 | 00:00:00 | | 2015-06-17 | 2,418,300 | 24.14 | 24.29 | 23.91 | 24.05 | 00:00:00 | | 2015-06-18 | 2,132,000 | 24.23 | 24.51 | 24.04 | 24.37 | 00:00:00 | | 2015-06-19 | 2,333,000 | 24.20 | 24.68 | 24.14 | 24.39 | 00:00:00 | | 2015-06-22 | 1,467,200 | 24.55 | 24.57 | 23.91 | 24.00 | 00:00:00 | | 2015-06-23 | 2,402,800 | 24.20 | 24.23 | 23.72 | 23.81 | 00:00:00 | | 2015-06-24 | 1,849,100 | 23.93 | 23.93 | 23.33 | 23.45 | 00:00:00 | | 2015-06-25 | 1,843,600 | 23.32 | 23.50 | 23.10 | 23.40 | 00:00:00 | | 2015-06-26 | 1,331,200 | 23.48 | 23.95 | 23.38 | 23.95 | 00:00:00 | | 2015-06-29 | 1,390,500 | 23.97 | 23.97 | 23.25 | 23.31 | 00:00:00 | | 2015-06-30 | 1,683,500 | 23.00 | 23.66 | 22.90 | 23.66 | 00:00:00 | | 2015-07-01 | 1,336,200 | 23.55 | 23.83 | 23.26 | 23.58 | 00:00:00 | | 2015-07-02 | 1,418,800 | 23.77 | 23.81 | 23.35 | 23.35 | 00:00:00 | | 2015-07-03 | 488,500 | 23.30 | 23.45 | 23.10 | 23.25 | 00:00:00 | | 2015-07-06 | 1,176,000 | 23.05 | 23.66 | 22.94 | 23.40 | 00:00:00 | | 2015-07-07 | 1,943,400 | 23.28 | 23.50 | 23.01 | 23.41 | 00:00:00 | | 2015-07-08 | 3,200,000 | 23.60 | 24.26 | 23.50 | 23.99 | 00:00:00 | | 2015-07-09 | 0 | 23.99 | 23.99 | 23.99 | 23.99 | 00:00:00 | | 2015-07-10 | 2,832,400 | 24.49 | 24.49 | 23.48 | 23.64 | 00:00:00 | | 2015-07-13 | 1,282,300 | 23.78 | 23.99 | 23.67 | 23.70 | 00:00:00 | | 2015-07-14 | 1,529,200 | 23.73 | 24.32 | 23.65 | 24.28 | 00:00:00 | | 2015-07-15 | 1,866,400 | 24.23 | 24.62 | 23.85 | 24.07 | 00:00:00 | | 2015-07-16 | 1,194,700 | 24.24 | 24.56 | 23.80 | 24.04 | 00:00:00 | | 2015-07-17 | 1,533,100 | 24.04 | 24.47 | 24.00 | 24.24 | 00:00:00 | | 2015-07-20 | 1,342,400 | 24.23 | 24.44 | 24.03 | 24.06 | 00:00:00 | | 2015-08-06 | 1,517,500 | 24.70 | 25.15 | 24.29 | 24.96 | 00:00:00 | | 2015-08-07 | 1,625,300 | 24.70 | 24.93 | 24.36 | 24.50 | 00:00:00 | | 2015-08-10 | 1,497,100 | 24.46 | 25.00 | 24.27 | 24.85 | 00:00:00 | | 2015-08-11 | 1,718,200 | 24.85 | 24.95 | 24.23 | 24.29 | 00:00:00 | | 2015-08-12 | 1,997,700 | 24.10 | 24.21 | 23.78 | 24.05 | 00:00:00 | | 2015-08-13 | 1,439,100 | 23.93 | 24.15 | 23.78 | 24.00 | 00:00:00 | | 2015-08-14 | 1,465,300 | 24.21 | 24.21 | 23.50 | 23.65 | 00:00:00 | | 2015-08-17 | 1,263,800 | 23.60 | 23.74 | 23.20 | 23.45 | 00:00:00 | | 2015-08-20 | 1,775,000 | 22.69 | 22.94 | 22.50 | 22.62 | 00:00:00 | | 2015-08-21 | 1,858,100 | 22.40 | 22.67 | 22.26 | 22.46 | 00:00:00 | | 2015-08-24 | 3,228,200 | 21.51 | 22.35 | 20.67 | 21.78 | 00:00:00 | | 2015-08-25 | 2,105,400 | 22.01 | 22.35 | 21.78 | 21.90 | 00:00:00 | | 2015-08-26 | 2,091,300 | 21.95 | 23.07 | 21.63 | 23.07 | 00:00:00 | | 2015-08-27 | 2,273,000 | 23.30 | 23.30 | 22.68 | 22.97 | 00:00:00 | | 2015-08-28 | 2,103,600 | 22.40 | 23.05 | 22.32 | 22.95 | 00:00:00 | | 2015-08-31 | 3,113,800 | 23.13 | 23.17 | 22.61 | 22.98 | 00:00:00 | | 2015-09-01 | 2,361,100 | 22.41 | 22.75 | 22.30 | 22.46 | 00:00:00 | | 2015-09-02 | 2,090,000 | 22.62 | 23.64 | 22.33 | 23.64 | 00:00:00 | | 2015-09-03 | 3,171,200 | 23.81 | 24.07 | 23.44 | 23.65 | 00:00:00 | | 2015-09-04 | 3,213,700 | 23.30 | 23.89 | 23.13 | 23.89 | 00:00:00 | | 2015-09-07 | 0 | 23.89 | 23.89 | 23.89 | 23.89 | 00:00:00 | | 2015-09-08 | 2,099,100 | 24.10 | 24.19 | 23.37 | 23.64 | 00:00:00 | | 2015-09-09 | 3,007,700 | 23.88 | 23.97 | 23.18 | 23.29 | 00:00:00 | | 2015-09-10 | 3,574,900 | 23.99 | 24.21 | 23.56 | 23.80 | 00:00:00 | | 2015-09-11 | 1,488,600 | 23.56 | 23.95 | 23.50 | 23.65 | 00:00:00 | | 2015-09-14 | 2,357,000 | 23.78 | 24.45 | 23.60 | 24.30 | 00:00:00 | | 2015-09-15 | 2,413,000 | 24.47 | 25.10 | 24.24 | 24.99 | 00:00:00 | | 2015-09-16 | 2,729,000 | 24.99 | 25.87 | 24.84 | 25.66 | 00:00:00 | | 2015-09-17 | 2,543,700 | 25.66 | 26.46 | 25.43 | 25.95 | 00:00:00 | | 2015-09-18 | 2,960,600 | 25.72 | 26.15 | 25.41 | 26.02 | 00:00:00 | | 2015-09-21 | 1,178,100 | 25.80 | 26.41 | 25.56 | 26.16 | 00:00:00 | | 2015-09-22 | 1,642,300 | 25.90 | 26.55 | 25.81 | 26.42 | 00:00:00 | | 2015-09-23 | 2,588,700 | 26.48 | 26.48 | 25.89 | 26.01 | 00:00:00 | | 2015-10-26 | 1,713,500 | 27.36 | 27.36 | 26.41 | 26.58 | 00:00:00 | | 2015-10-27 | 2,713,500 | 26.57 | 27.95 | 26.14 | 27.85 | 00:00:00 | | 2015-10-28 | 2,630,000 | 27.76 | 28.06 | 27.29 | 27.82 | 00:00:00 | | 2015-10-29 | 1,908,300 | 27.50 | 28.60 | 27.50 | 28.04 | 00:00:00 | | 2015-10-30 | 1,843,700 | 28.05 | 28.98 | 27.95 | 28.28 | 00:00:00 | | 2015-11-03 | 2,945,200 | 28.30 | 29.48 | 28.24 | 29.42 | 00:00:00 | | 2015-11-04 | 1,906,500 | 29.43 | 29.90 | 28.20 | 28.30 | 00:00:00 | | 2015-11-09 | 961,000 | 28.30 | 28.58 | 27.55 | 27.75 | 00:00:00 | | 2015-11-10 | 1,104,600 | 27.47 | 27.98 | 27.30 | 27.75 | 00:00:00 | | 2015-11-11 | 2,111,300 | 27.57 | 28.52 | 27.57 | 27.81 | 00:00:00 | | 2015-11-12 | 2,132,000 | 27.81 | 28.12 | 27.38 | 27.39 | 00:00:00 | | 2015-11-16 | 1,895,500 | 28.51 | 29.10 | 28.09 | 28.84 | 00:00:00 | | 2015-11-17 | 1,749,100 | 29.24 | 29.40 | 28.53 | 28.72 | 00:00:00 | | 2015-11-18 | 1,803,800 | 29.00 | 29.00 | 28.55 | 28.74 | 00:00:00 | | 2015-11-19 | 2,017,600 | 29.00 | 29.19 | 28.76 | 29.15 | 00:00:00 | | 2015-11-23 | 3,671,000 | 29.13 | 29.69 | 28.93 | 29.50 | 00:00:00 | | 2015-11-26 | 1,406,800 | 29.20 | 29.54 | 28.59 | 29.35 | 00:00:00 | | 2015-11-27 | 1,323,400 | 29.13 | 29.48 | 28.93 | 29.24 | 00:00:00 | | 2015-11-30 | 4,493,800 | 29.00 | 30.76 | 28.98 | 30.40 | 00:00:00 | | 2015-12-09 | 2,876,400 | 30.01 | 30.18 | 29.25 | 29.29 | 00:00:00 | | 2015-12-10 | 1,457,300 | 29.60 | 30.23 | 29.45 | 29.68 | 00:00:00 | | 2015-12-11 | 2,369,800 | 29.53 | 29.86 | 29.13 | 29.40 | 00:00:00 | | 2015-12-16 | 1,552,600 | 28.90 | 29.59 | 28.70 | 29.47 | 00:00:00 | | 2015-12-17 | 1,470,000 | 29.71 | 29.95 | 29.08 | 29.25 | 00:00:00 | | 2015-12-18 | 2,874,800 | 28.95 | 29.24 | 28.25 | 28.40 | 00:00:00 | | 2015-12-21 | 1,403,600 | 28.55 | 29.08 | 28.40 | 28.62 | 00:00:00 | | 2015-12-22 | 1,174,300 | 28.72 | 29.33 | 28.30 | 29.27 | 00:00:00 | | 2015-12-23 | 1,117,700 | 29.67 | 29.67 | 28.80 | 29.08 | 00:00:00 | | 2015-12-24 | 0 | 29.08 | 29.08 | 29.08 | 29.08 | 00:00:00 | | 2015-12-25 | 0 | 29.08 | 29.08 | 29.08 | 29.08 | 00:00:00 | | 2015-12-28 | 897,900 | 29.20 | 29.30 | 28.63 | 28.64 | 00:00:00 | | 2015-12-31 | 0 | 30.19 | 30.19 | 30.19 | 30.19 | 00:00:00 | | 2016-01-04 | 1,904,900 | 29.60 | 29.92 | 29.09 | 29.32 | 00:00:00 | | 2016-01-05 | 1,928,200 | 29.40 | 29.67 | 29.06 | 29.32 | 00:00:00 | | 2016-01-06 | 1,237,200 | 29.02 | 29.31 | 28.85 | 28.90 | 00:00:00 | | 2016-01-07 | 2,084,600 | 28.70 | 29.00 | 28.02 | 28.27 | 00:00:00 | | 2016-01-08 | 1,356,400 | 28.51 | 28.66 | 28.19 | 28.37 | 00:00:00 | | 2016-01-11 | 1,126,900 | 28.30 | 28.74 | 28.02 | 28.26 | 00:00:00 | | 2016-01-15 | 2,962,800 | 27.91 | 28.06 | 26.39 | 27.00 | 00:00:00 | | 2016-01-19 | 1,431,600 | 27.44 | 27.62 | 26.95 | 27.42 | 00:00:00 | | 2016-01-25 | 0 | 27.91 | 27.91 | 27.91 | 27.91 | 00:00:00 | | 2016-01-27 | 1,919,500 | 27.31 | 28.25 | 27.09 | 28.07 | 00:00:00 | | 2016-01-28 | 1,883,300 | 28.27 | 28.27 | 26.82 | 26.93 | 00:00:00 | | 2016-01-29 | 2,594,900 | 27.14 | 28.76 | 27.04 | 28.76 | 00:00:00 | | 2016-02-02 | 1,135,300 | 28.53 | 28.53 | 27.26 | 27.26 | 00:00:00 | | 2016-02-05 | 1,837,100 | 27.50 | 28.39 | 27.50 | 27.90 | 00:00:00 | | 2016-02-08 | 0 | 27.90 | 27.90 | 27.90 | 27.90 | 00:00:00 | | 2016-02-09 | 0 | 27.90 | 27.90 | 27.90 | 27.90 | 00:00:00 | | 2016-02-10 | 817,100 | 27.80 | 28.70 | 27.80 | 28.59 | 00:00:00 | | 2016-02-11 | 1,799,300 | 28.38 | 28.53 | 27.08 | 27.50 | 00:00:00 | | 2016-02-12 | 1,189,400 | 27.69 | 28.35 | 27.40 | 28.20 | 00:00:00 | | 2016-02-15 | 612,700 | 28.20 | 28.70 | 28.13 | 28.37 | 00:00:00 | | 2016-02-16 | 1,809,700 | 28.59 | 29.50 | 28.42 | 29.49 | 00:00:00 | | 2016-02-17 | 1,942,400 | 29.50 | 29.86 | 28.91 | 29.49 | 00:00:00 | | 2016-02-22 | 1,881,200 | 30.20 | 30.28 | 29.65 | 30.13 | 00:00:00 | | 2016-02-23 | 1,203,800 | 30.12 | 30.58 | 29.51 | 29.51 | 00:00:00 | | 2016-03-03 | 9,172,000 | 29.00 | 29.00 | 24.70 | 25.03 | 00:00:00 | | 2016-03-07 | 3,106,300 | 23.80 | 24.25 | 23.39 | 23.98 | 00:00:00 | | 2016-03-14 | 2,128,600 | 22.57 | 22.92 | 22.18 | 22.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
