|
 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 | | 2017-04-27 | 2,948,300 | 15.40 | 15.43 | 14.92 | 15.16 | 00:00:00 | | 2017-05-02 | 6,941,000 | 15.01 | 15.18 | 14.75 | 14.76 | 00:00:00 | | 2017-05-03 | 4,410,900 | 14.83 | 15.54 | 14.82 | 15.29 | 00:00:00 | | 2017-05-09 | 2,679,900 | 15.14 | 15.47 | 15.11 | 15.43 | 00:00:00 | | 2017-05-10 | 3,023,300 | 15.48 | 15.77 | 15.47 | 15.73 | 00:00:00 | | 2017-05-12 | 2,602,800 | 15.76 | 15.98 | 15.61 | 15.81 | 00:00:00 | | 2017-05-15 | 1,710,000 | 15.80 | 16.02 | 15.75 | 15.97 | 00:00:00 | | 2017-05-16 | 3,023,700 | 16.05 | 16.23 | 15.76 | 15.79 | 00:00:00 | | 2017-05-17 | 4,583,000 | 15.75 | 15.95 | 15.00 | 15.00 | 00:00:00 | | 2017-05-18 | 11,730,800 | 14.95 | 15.73 | 14.95 | 15.40 | 00:00:00 | | 2017-05-19 | 4,693,000 | 15.21 | 15.57 | 15.11 | 15.15 | 00:00:00 | | 2017-05-22 | 7,361,400 | 15.21 | 16.23 | 15.18 | 16.21 | 00:00:00 | | 2017-05-23 | 4,972,700 | 16.20 | 16.62 | 15.62 | 15.98 | 00:00:00 | | 2017-05-24 | 3,293,800 | 15.96 | 16.50 | 15.72 | 16.37 | 00:00:00 | | 2017-05-25 | 3,874,900 | 16.52 | 16.85 | 16.50 | 16.76 | 00:00:00 | | 2017-05-26 | 2,078,400 | 16.80 | 16.87 | 16.44 | 16.48 | 00:00:00 | | 2017-05-29 | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 00:00:00 | | 2017-05-30 | 2,202,100 | 16.39 | 16.68 | 16.36 | 16.65 | 00:00:00 | | 2017-05-31 | 2,971,900 | 16.73 | 16.73 | 16.01 | 16.01 | 00:00:00 | | 2017-06-01 | 2,065,900 | 16.08 | 16.27 | 15.88 | 15.99 | 00:00:00 | | 2017-06-02 | 1,509,000 | 16.05 | 16.39 | 16.02 | 16.24 | 00:00:00 | | 2017-06-05 | 2,097,000 | 16.34 | 16.51 | 15.98 | 16.08 | 00:00:00 | | 2017-06-06 | 3,478,300 | 16.15 | 16.33 | 15.86 | 15.87 | 00:00:00 | | 2017-06-07 | 3,134,700 | 15.97 | 16.31 | 15.91 | 16.00 | 00:00:00 | | 2017-06-08 | 2,227,900 | 16.10 | 16.14 | 15.65 | 15.90 | 00:00:00 | | 2017-06-09 | 3,605,300 | 15.90 | 16.09 | 15.58 | 15.58 | 00:00:00 | | 2017-06-12 | 3,350,000 | 15.58 | 15.76 | 15.34 | 15.69 | 00:00:00 | | 2017-06-13 | 2,092,600 | 15.80 | 15.91 | 15.69 | 15.87 | 00:00:00 | | 2017-06-14 | 4,122,800 | 15.91 | 16.07 | 15.65 | 15.78 | 00:00:00 | | 2017-06-15 | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 00:00:00 | | 2017-06-16 | 4,635,300 | 15.98 | 15.98 | 15.37 | 15.42 | 00:00:00 | | 2017-06-19 | 5,309,800 | 15.63 | 16.48 | 15.63 | 16.13 | 00:00:00 | | 2017-06-20 | 4,713,100 | 16.46 | 16.48 | 15.71 | 15.75 | 00:00:00 | | 2017-06-21 | 3,296,700 | 15.77 | 15.98 | 15.36 | 15.69 | 00:00:00 | | 2017-06-22 | 1,956,800 | 15.69 | 15.94 | 15.61 | 15.92 | 00:00:00 | | 2017-06-23 | 1,678,600 | 15.94 | 16.06 | 15.76 | 15.83 | 00:00:00 | | 2017-06-26 | 3,449,300 | 15.92 | 15.97 | 15.45 | 15.55 | 00:00:00 | | 2017-06-27 | 4,612,400 | 15.60 | 15.61 | 15.00 | 15.00 | 00:00:00 | | 2017-06-28 | 3,626,500 | 15.05 | 15.21 | 14.83 | 15.03 | 00:00:00 | | 2017-06-29 | 3,121,800 | 15.10 | 15.27 | 14.92 | 15.06 | 00:00:00 | | 2017-06-30 | 1,626,800 | 15.13 | 15.20 | 14.98 | 15.13 | 00:00:00 | | 2017-07-03 | 980,100 | 15.13 | 15.28 | 15.09 | 15.20 | 00:00:00 | | 2017-07-04 | 887,000 | 15.11 | 15.28 | 15.11 | 15.26 | 00:00:00 | | 2017-07-05 | 3,837,200 | 15.27 | 15.83 | 15.27 | 15.70 | 00:00:00 | | 2017-07-06 | 2,894,100 | 15.72 | 15.83 | 15.41 | 15.45 | 00:00:00 | | 2017-07-07 | 1,555,600 | 15.54 | 15.69 | 15.35 | 15.46 | 00:00:00 | | 2017-07-10 | 1,646,600 | 15.50 | 15.73 | 15.37 | 15.70 | 00:00:00 | | 2017-07-11 | 2,863,500 | 15.85 | 16.04 | 15.73 | 15.92 | 00:00:00 | | 2017-07-12 | 5,082,400 | 15.99 | 16.03 | 15.39 | 15.55 | 00:00:00 | | 2017-07-13 | 2,638,500 | 15.60 | 15.82 | 15.48 | 15.57 | 00:00:00 | | 2017-07-14 | 2,180,200 | 15.60 | 15.70 | 15.37 | 15.49 | 00:00:00 | | 2017-07-17 | 1,649,300 | 15.50 | 15.74 | 15.37 | 15.51 | 00:00:00 | | 2017-07-18 | 2,446,800 | 15.50 | 15.63 | 15.11 | 15.28 | 00:00:00 | | 2017-07-19 | 2,076,800 | 15.31 | 15.40 | 15.12 | 15.36 | 00:00:00 | | 2017-07-20 | 2,217,700 | 15.35 | 15.56 | 15.30 | 15.50 | 00:00:00 | | 2017-07-21 | 1,722,700 | 15.50 | 15.60 | 15.42 | 15.60 | 00:00:00 | | 2017-07-24 | 1,441,800 | 15.62 | 15.66 | 15.45 | 15.64 | 00:00:00 | | 2017-07-25 | 1,744,900 | 15.64 | 15.70 | 15.50 | 15.62 | 00:00:00 | | 2017-07-26 | 2,130,600 | 15.63 | 15.80 | 15.50 | 15.55 | 00:00:00 | | 2017-07-27 | 2,545,000 | 15.65 | 15.87 | 15.60 | 15.84 | 00:00:00 | | 2017-07-28 | 3,982,800 | 16.03 | 16.37 | 15.55 | 15.65 | 00:00:00 | | 2017-07-31 | 5,041,500 | 15.66 | 16.25 | 15.60 | 15.77 | 00:00:00 | | 2017-08-01 | 4,181,800 | 15.82 | 15.94 | 15.54 | 15.71 | 00:00:00 | | 2017-08-02 | 2,838,000 | 15.70 | 15.73 | 15.53 | 15.64 | 00:00:00 | | 2017-08-03 | 3,208,200 | 15.62 | 15.70 | 15.53 | 15.59 | 00:00:00 | | 2017-08-04 | 3,096,000 | 15.64 | 16.11 | 15.59 | 16.05 | 00:00:00 | | 2017-08-07 | 2,684,600 | 16.00 | 16.46 | 16.00 | 16.29 | 00:00:00 | | 2017-08-08 | 3,933,500 | 16.30 | 16.93 | 16.28 | 16.66 | 00:00:00 | | 2017-08-09 | 2,937,500 | 16.61 | 16.96 | 16.50 | 16.96 | 00:00:00 | | 2017-08-10 | 3,680,500 | 16.62 | 16.64 | 16.26 | 16.57 | 00:00:00 | | 2017-08-11 | 1,653,900 | 16.69 | 16.78 | 16.38 | 16.58 | 00:00:00 | | 2017-08-14 | 1,468,000 | 16.58 | 16.89 | 16.58 | 16.76 | 00:00:00 | | 2017-08-15 | 1,943,700 | 16.77 | 17.13 | 16.77 | 16.96 | 00:00:00 | | 2017-08-16 | 2,739,300 | 17.06 | 17.24 | 17.02 | 17.02 | 00:00:00 | | 2017-08-17 | 1,646,800 | 17.02 | 17.18 | 16.66 | 16.82 | 00:00:00 | | 2017-08-18 | 1,788,100 | 16.84 | 16.93 | 16.55 | 16.56 | 00:00:00 | | 2017-08-21 | 1,123,700 | 16.62 | 16.85 | 16.50 | 16.63 | 00:00:00 | | 2017-08-22 | 2,840,700 | 16.71 | 17.21 | 16.66 | 17.12 | 00:00:00 | | 2017-08-23 | 2,014,600 | 17.12 | 17.27 | 16.94 | 17.10 | 00:00:00 | | 2017-08-24 | 1,961,900 | 17.06 | 17.38 | 16.97 | 17.32 | 00:00:00 | | 2017-08-25 | 1,073,000 | 17.34 | 17.37 | 17.05 | 17.05 | 00:00:00 | | 2017-08-28 | 1,303,600 | 17.18 | 17.25 | 16.81 | 17.05 | 00:00:00 | | 2017-08-29 | 2,827,300 | 17.05 | 17.75 | 16.90 | 17.75 | 00:00:00 | | 2017-08-30 | 2,501,900 | 17.78 | 18.00 | 17.62 | 17.85 | 00:00:00 | | 2017-08-31 | 1,641,700 | 17.85 | 17.98 | 17.76 | 17.93 | 00:00:00 | | 2017-09-01 | 2,172,600 | 17.92 | 18.10 | 17.82 | 17.90 | 00:00:00 | | 2017-09-04 | 1,087,700 | 17.90 | 17.95 | 17.57 | 17.67 | 00:00:00 | | 2017-09-05 | 3,609,300 | 17.77 | 18.03 | 17.64 | 17.69 | 00:00:00 | | 2017-09-06 | 9,463,000 | 18.30 | 18.40 | 18.17 | 18.25 | 00:00:00 | | 2017-09-07 | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 00:00:00 | | 2017-09-08 | 1,657,400 | 18.30 | 18.44 | 18.04 | 18.32 | 00:00:00 | | 2017-09-11 | 1,826,800 | 18.40 | 18.49 | 18.24 | 18.29 | 00:00:00 | | 2017-09-12 | 1,631,000 | 18.28 | 18.50 | 18.16 | 18.50 | 00:00:00 | | 2017-09-13 | 2,021,900 | 18.50 | 18.84 | 18.43 | 18.69 | 00:00:00 | | 2017-09-14 | 2,815,900 | 18.63 | 18.87 | 18.37 | 18.49 | 00:00:00 | | 2017-09-15 | 4,471,700 | 18.56 | 18.69 | 18.45 | 18.60 | 00:00:00 | | 2017-09-18 | 1,979,600 | 18.81 | 18.86 | 18.45 | 18.56 | 00:00:00 | | 2017-09-19 | 2,660,600 | 18.53 | 18.69 | 18.47 | 18.54 | 00:00:00 | | 2017-09-20 | 2,462,800 | 18.50 | 18.61 | 17.97 | 18.16 | 00:00:00 | | 2017-09-21 | 1,659,000 | 18.31 | 18.35 | 17.94 | 18.15 | 00:00:00 | | 2017-09-22 | 1,110,000 | 18.06 | 18.20 | 17.98 | 18.04 | 00:00:00 | | 2017-09-25 | 1,814,500 | 17.95 | 18.08 | 17.76 | 18.00 | 00:00:00 | | 2017-09-26 | 2,227,700 | 18.00 | 18.15 | 17.91 | 18.01 | 00:00:00 | | 2017-09-27 | 7,198,900 | 18.50 | 18.54 | 18.25 | 18.45 | 00:00:00 | | 2017-09-28 | 2,337,800 | 18.45 | 18.48 | 18.02 | 18.02 | 00:00:00 | | 2017-09-29 | 2,555,600 | 18.18 | 18.22 | 17.64 | 17.89 | 00:00:00 | | 2017-10-02 | 1,707,400 | 18.00 | 18.14 | 17.77 | 18.06 | 00:00:00 | | 2017-10-03 | 3,194,300 | 18.00 | 18.15 | 17.93 | 18.11 | 00:00:00 | | 2017-10-04 | 1,429,000 | 18.09 | 18.09 | 17.88 | 17.94 | 00:00:00 | | 2017-10-05 | 2,385,100 | 17.97 | 18.16 | 17.77 | 17.77 | 00:00:00 | | 2017-10-06 | 2,389,200 | 17.73 | 18.21 | 17.40 | 17.89 | 00:00:00 | | 2017-10-09 | 1,099,100 | 18.05 | 18.10 | 17.83 | 17.89 | 00:00:00 | | 2017-10-10 | 4,171,100 | 17.91 | 18.05 | 16.74 | 18.00 | 00:00:00 | | 2017-10-11 | 3,120,900 | 17.95 | 18.08 | 17.61 | 17.80 | 00:00:00 | | 2017-10-12 | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 00:00:00 | | 2017-10-13 | 2,135,300 | 17.85 | 17.98 | 17.34 | 17.42 | 00:00:00 | | 2017-10-16 | 2,673,800 | 17.55 | 17.60 | 16.96 | 16.99 | 00:00:00 | | 2017-10-17 | 11,247,000 | 16.65 | 16.70 | 15.83 | 16.07 | 00:00:00 | | 2017-10-18 | 3,666,600 | 16.15 | 16.43 | 15.91 | 16.22 | 00:00:00 | | 2017-10-19 | 2,580,500 | 16.15 | 16.28 | 16.05 | 16.13 | 00:00:00 | | 2017-10-20 | 2,336,300 | 16.10 | 16.49 | 16.10 | 16.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
