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
2016-03-14	2,128,600	22.57	22.92	22.18	22.53	00:00:00
2016-03-16	2,234,700	23.47	23.64	23.23	23.42	00:00:00
2016-03-17	6,652,400	22.56	23.11	21.92	22.68	00:00:00
2016-03-21	1,605,000	22.78	23.15	22.77	23.05	00:00:00
2016-03-29	1,767,500	23.63	24.15	23.60	24.06	00:00:00
2016-03-30	1,289,800	24.13	24.15	23.81	24.00	00:00:00
2016-04-04	975,200	23.38	23.38	22.89	23.14	00:00:00
2016-04-05	1,097,000	23.17	23.24	22.79	22.99	00:00:00
2016-04-08	2,876,000	23.35	23.35	22.11	22.19	00:00:00
2016-04-12	2,037,400	21.20	21.60	20.94	21.08	00:00:00
2016-04-18	1,465,400	22.40	22.50	21.95	22.27	00:00:00
2016-04-19	1,768,300	22.27	22.41	21.65	21.65	00:00:00
2016-04-20	1,927,800	21.67	22.08	21.46	21.90	00:00:00
2016-05-02	3,399,200	20.50	20.50	19.83	20.20	00:00:00
2016-05-13	2,278,200	18.75	18.85	18.42	18.66	00:00:00
2016-05-16	1,022,500	18.58	18.93	18.15	18.75	00:00:00
2016-05-17	1,468,300	18.58	18.92	18.58	18.68	00:00:00
2016-05-18	2,134,600	18.67	19.12	18.41	19.00	00:00:00
2016-05-23	1,725,600	19.01	19.12	18.80	18.96	00:00:00
2016-05-24	1,309,300	19.13	19.18	18.73	19.16	00:00:00
2016-05-25	2,103,100	19.19	19.43	18.97	19.05	00:00:00
2016-06-03	2,117,800	19.08	19.18	18.52	18.70	00:00:00
2016-06-06	1,211,100	18.89	18.89	18.54	18.65	00:00:00
2016-06-07	1,635,800	18.60	19.03	18.52	18.93	00:00:00
2016-06-08	1,861,500	18.86	18.99	18.61	18.67	00:00:00
2016-06-13	1,649,400	17.50	17.89	17.22	17.81	00:00:00
2016-06-17	2,615,400	18.40	18.50	17.94	17.96	00:00:00
2016-06-20	1,178,900	18.15	18.33	17.89	17.90	00:00:00
2016-06-21	1,586,100	17.87	18.46	17.59	18.35	00:00:00
2016-06-22	1,431,300	18.49	18.66	18.11	18.20	00:00:00
2016-06-28	1,580,800	17.96	18.06	17.37	17.40	00:00:00
2016-06-29	2,441,400	17.53	17.72	17.31	17.52	00:00:00
2016-07-07	1,571,100	17.90	18.26	17.58	17.66	00:00:00
2016-07-08	1,172,100	17.84	17.86	17.49	17.84	00:00:00
2016-07-11	1,596,200	18.07	18.15	17.66	17.71	00:00:00
2016-07-14	1,814,800	17.94	18.02	17.63	17.88	00:00:00
2016-07-15	2,205,100	18.01	18.07	17.40	17.41	00:00:00
2016-07-18	2,604,600	17.40	17.40	16.85	17.20	00:00:00
2016-07-19	2,149,400	17.20	17.67	17.20	17.38	00:00:00
2016-07-20	2,308,800	17.51	17.51	17.00	17.13	00:00:00
2016-07-22	1,204,400	17.00	17.47	17.00	17.37	00:00:00
2016-07-25	848,900	17.30	17.44	17.18	17.32	00:00:00
2016-07-28	1,004,000	17.45	17.63	17.28	17.54	00:00:00
2016-07-29	13,798,800	16.70	16.70	14.80	14.83	00:00:00
2016-08-01	5,747,100	14.96	15.20	14.25	14.25	00:00:00
2016-08-03	3,904,200	14.32	14.53	14.31	14.40	00:00:00
2016-08-04	5,402,800	14.44	14.71	14.36	14.59	00:00:00
2016-08-05	2,431,600	14.69	14.75	14.50	14.66	00:00:00
2016-08-08	1,607,900	14.73	14.92	14.53	14.92	00:00:00
2016-08-09	3,553,100	15.01	15.09	14.60	14.75	00:00:00
2016-08-10	3,745,100	14.68	14.77	14.32	14.77	00:00:00
2016-08-16	2,657,500	15.05	15.19	14.81	15.00	00:00:00
2016-08-17	2,391,600	15.02	15.15	14.64	14.83	00:00:00
2016-08-18	2,362,600	14.80	14.91	14.67	14.77	00:00:00
2016-08-19	1,686,000	14.84	14.84	14.45	14.51	00:00:00
2016-08-22	3,280,900	14.48	14.52	14.00	14.01	00:00:00
2016-08-31	3,469,400	14.34	14.47	14.08	14.33	00:00:00
2016-09-01	3,451,000	14.39	14.74	14.27	14.50	00:00:00
2016-09-06	5,939,700	15.60	15.85	15.51	15.85	00:00:00
2016-09-07	0	15.85	15.85	15.85	15.85	00:00:00
2016-09-12	2,791,700	15.70	15.98	15.40	15.68	00:00:00
2016-09-14	2,345,700	15.91	16.01	15.68	15.76	00:00:00
2016-09-16	3,734,500	15.91	15.98	15.32	15.39	00:00:00
2016-09-21	2,027,900	14.96	15.01	14.77	14.90	00:00:00
2016-09-22	2,155,600	14.97	15.22	14.74	14.84	00:00:00
2016-10-05	1,675,100	14.24	14.45	14.22	14.45	00:00:00
2016-10-06	2,931,200	14.60	14.89	14.59	14.80	00:00:00
2016-10-07	4,980,300	14.89	14.89	14.40	14.50	00:00:00
2016-10-10	4,234,300	14.59	14.66	14.20	14.28	00:00:00
2016-10-17	6,968,700	14.93	15.30	14.93	15.30	00:00:00
2016-10-18	5,733,800	15.66	15.91	15.45	15.85	00:00:00
2016-10-19	5,898,400	15.89	16.08	15.51	15.63	00:00:00
2016-10-21	3,392,700	15.50	15.85	15.36	15.66	00:00:00
2016-10-28	5,419,900	15.98	16.44	15.80	16.05	00:00:00
2016-10-31	5,873,900	16.25	17.17	16.16	17.15	00:00:00
2016-11-01	8,813,100	17.30	18.04	17.25	17.75	00:00:00
2016-11-02	0	17.75	17.75	17.75	17.75	00:00:00
2016-11-03	6,730,200	17.70	17.73	17.02	17.02	00:00:00
2016-11-04	4,256,900	17.02	17.68	16.80	17.33	00:00:00
2016-11-07	3,272,500	17.52	17.74	17.06	17.68	00:00:00
2016-11-10	9,982,200	17.70	18.43	17.68	18.26	00:00:00
2016-11-11	11,386,000	18.52	18.60	17.44	17.53	00:00:00
2016-11-17	2,463,700	17.76	18.05	17.45	17.93	00:00:00
2016-11-21	3,437,000	17.60	17.65	16.99	16.99	00:00:00
2016-11-28	1,564,000	16.90	16.90	16.53	16.80	00:00:00
2016-12-06	4,314,800	16.78	17.08	16.43	16.50	00:00:00
2016-12-07	8,337,800	16.52	16.96	16.10	16.96	00:00:00
2016-12-12	2,981,400	15.93	16.00	15.36	15.59	00:00:00
2017-01-09	1,279,700	16.59	16.70	16.33	16.62	00:00:00
2017-01-10	1,658,900	16.62	16.89	16.28	16.45	00:00:00
2017-01-11	1,559,300	16.48	16.77	16.40	16.75	00:00:00
2017-01-12	3,042,400	16.72	16.85	16.41	16.49	00:00:00
2017-01-13	2,287,200	16.50	16.97	16.50	16.80	00:00:00
2017-01-16	1,103,500	16.98	17.12	16.86	17.10	00:00:00
2017-01-23	2,194,100	17.91	18.45	17.91	18.21	00:00:00
2017-01-31	2,358,500	17.70	18.07	17.35	18.00	00:00:00
2017-02-01	2,465,500	18.01	18.57	18.01	18.23	00:00:00
2017-02-02	1,438,700	18.23	18.36	17.84	17.84	00:00:00
2017-02-03	1,412,200	17.95	18.10	17.86	17.96	00:00:00
2017-02-13	1,534,300	18.32	18.60	18.24	18.35	00:00:00
2017-02-14	1,720,300	18.41	18.57	18.20	18.31	00:00:00
2017-02-15	3,553,700	18.54	18.65	18.25	18.34	00:00:00
2017-02-20	1,116,100	18.40	18.60	18.40	18.54	00:00:00
2017-02-21	2,861,400	18.65	18.94	18.31	18.46	00:00:00
2017-02-22	2,273,300	18.39	18.47	18.08	18.28	00:00:00
2017-02-23	2,467,100	18.30	18.59	17.78	17.81	00:00:00
2017-02-24	2,162,600	17.70	18.03	17.35	17.93	00:00:00
2017-03-02	3,583,800	18.01	18.19	17.67	17.80	00:00:00
2017-03-03	1,725,400	17.80	18.38	17.80	18.32	00:00:00
2017-03-09	6,491,500	19.35	19.93	19.09	19.18	00:00:00
2017-03-16	1,615,500	18.46	18.84	18.29	18.66	00:00:00
2017-03-17	3,696,100	18.76	18.93	18.25	18.50	00:00:00
2017-03-28	1,600,200	17.60	17.93	17.42	17.75	00:00:00
2017-03-31	1,754,900	17.48	17.70	17.23	17.39	00:00:00
2017-04-03	2,857,600	17.34	17.34	16.81	17.01	00:00:00
2017-04-13	3,370,400	16.75	16.81	15.67	15.80	00:00:00
2017-04-14	0	15.80	15.80	15.80	15.80	00:00:00
2017-04-17	3,084,000	15.90	16.12	15.50	16.12	00:00:00
2017-04-25	4,323,400	15.63	15.63	15.28	15.37	00:00:00
2017-04-26	2,127,900	15.44	15.49	15.23	15.33	00:00:00
2017-04-27	2,948,300	15.40	15.43	14.92	15.16	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 > >>