|
 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 | | 2017-10-20 | 2,336,300 | 16.10 | 16.49 | 16.10 | 16.30 | 00:00:00 | | 2017-10-23 | 3,299,700 | 16.50 | 16.50 | 16.00 | 16.19 | 00:00:00 | | 2017-10-24 | 3,377,900 | 16.14 | 16.42 | 16.14 | 16.40 | 00:00:00 | | 2017-10-25 | 4,725,100 | 16.44 | 16.53 | 15.77 | 16.07 | 00:00:00 | | 2017-10-26 | 5,708,100 | 16.23 | 16.48 | 16.08 | 16.29 | 00:00:00 | | 2017-10-27 | 8,813,200 | 15.68 | 16.00 | 15.58 | 15.61 | 00:00:00 | | 2017-10-30 | 5,607,900 | 15.61 | 15.61 | 15.05 | 15.45 | 00:00:00 | | 2017-10-31 | 6,542,000 | 15.40 | 15.78 | 15.07 | 15.67 | 00:00:00 | | 2017-11-01 | 4,682,100 | 15.78 | 16.00 | 15.48 | 15.49 | 00:00:00 | | 2017-11-02 | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 00:00:00 | | 2017-11-03 | 7,725,200 | 15.58 | 16.58 | 15.50 | 16.39 | 00:00:00 | | 2017-11-06 | 2,761,900 | 16.39 | 16.41 | 16.01 | 16.26 | 00:00:00 | | 2017-11-07 | 4,685,500 | 16.15 | 16.47 | 16.02 | 16.34 | 00:00:00 | | 2017-11-08 | 3,012,200 | 16.30 | 16.43 | 16.01 | 16.18 | 00:00:00 | | 2017-11-09 | 2,086,600 | 16.20 | 16.32 | 15.81 | 15.81 | 00:00:00 | | 2017-11-10 | 1,406,400 | 15.91 | 15.94 | 15.56 | 15.67 | 00:00:00 | | 2017-11-13 | 1,502,200 | 15.69 | 15.80 | 15.51 | 15.55 | 00:00:00 | | 2017-11-14 | 1,991,800 | 15.59 | 15.79 | 15.27 | 15.34 | 00:00:00 | | 2017-11-15 | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 00:00:00 | | 2017-11-16 | 2,373,700 | 15.35 | 15.53 | 15.25 | 15.35 | 00:00:00 | | 2017-11-17 | 1,688,800 | 15.38 | 15.57 | 15.31 | 15.34 | 00:00:00 | | 2017-11-20 | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 00:00:00 | | 2017-11-21 | 3,176,100 | 15.48 | 15.79 | 15.40 | 15.66 | 00:00:00 | | 2017-11-22 | 2,213,900 | 15.70 | 15.83 | 15.57 | 15.60 | 00:00:00 | | 2017-11-23 | 687,600 | 15.55 | 15.70 | 15.35 | 15.60 | 00:00:00 | | 2017-11-24 | 1,017,200 | 15.61 | 15.71 | 15.33 | 15.33 | 00:00:00 | | 2017-11-27 | 1,818,900 | 15.36 | 15.50 | 15.17 | 15.50 | 00:00:00 | | 2017-11-28 | 2,639,400 | 15.51 | 15.69 | 15.35 | 15.35 | 00:00:00 | | 2017-11-29 | 2,068,300 | 15.40 | 15.68 | 15.37 | 15.55 | 00:00:00 | | 2017-11-30 | 3,613,600 | 15.56 | 15.74 | 15.40 | 15.65 | 00:00:00 | | 2017-12-01 | 1,345,500 | 15.62 | 15.69 | 15.40 | 15.50 | 00:00:00 | | 2017-12-04 | 2,972,400 | 15.60 | 15.82 | 15.43 | 15.43 | 00:00:00 | | 2017-12-05 | 1,312,900 | 15.40 | 15.66 | 15.32 | 15.53 | 00:00:00 | | 2017-12-06 | 2,073,900 | 15.50 | 16.01 | 15.41 | 15.90 | 00:00:00 | | 2017-12-07 | 2,784,100 | 15.76 | 16.27 | 15.60 | 16.14 | 00:00:00 | | 2017-12-08 | 2,131,700 | 16.20 | 16.48 | 15.96 | 16.42 | 00:00:00 | | 2017-12-11 | 1,990,900 | 16.42 | 16.73 | 16.15 | 16.70 | 00:00:00 | | 2017-12-12 | 2,346,400 | 16.72 | 16.74 | 16.38 | 16.62 | 00:00:00 | | 2017-12-13 | 4,444,700 | 16.70 | 16.99 | 16.27 | 16.30 | 00:00:00 | | 2017-12-14 | 2,363,300 | 16.30 | 16.46 | 16.06 | 16.39 | 00:00:00 | | 2017-12-15 | 2,531,700 | 16.29 | 16.58 | 16.13 | 16.25 | 00:00:00 | | 2017-12-18 | 3,704,800 | 16.25 | 16.48 | 16.19 | 16.27 | 00:00:00 | | 2017-12-19 | 3,275,200 | 16.26 | 16.65 | 16.17 | 16.54 | 00:00:00 | | 2017-12-20 | 1,504,900 | 16.60 | 16.85 | 16.36 | 16.49 | 00:00:00 | | 2017-12-21 | 16,687,800 | 16.49 | 23.00 | 16.37 | 20.20 | 00:00:00 | | 2017-12-22 | 24,817,800 | 20.00 | 21.70 | 19.12 | 19.91 | 00:00:00 | | 2017-12-25 | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 00:00:00 | | 2017-12-26 | 11,824,700 | 19.72 | 21.26 | 19.66 | 21.06 | 00:00:00 | | 2017-12-27 | 8,180,600 | 21.20 | 21.70 | 20.21 | 20.30 | 00:00:00 | | 2017-12-28 | 5,520,800 | 20.40 | 20.91 | 19.87 | 20.00 | 00:00:00 | | 2017-12-29 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2018-01-02 | 3,813,300 | 20.63 | 20.99 | 20.23 | 20.52 | 00:00:00 | | 2018-01-03 | 9,403,700 | 21.05 | 21.60 | 20.86 | 21.30 | 00:00:00 | | 2018-01-04 | 6,597,700 | 21.50 | 22.20 | 21.50 | 21.80 | 00:00:00 | | 2018-01-05 | 8,980,400 | 21.90 | 22.13 | 20.65 | 20.65 | 00:00:00 | | 2018-01-08 | 4,798,500 | 21.06 | 21.17 | 20.50 | 20.70 | 00:00:00 | | 2018-01-09 | 5,101,800 | 20.79 | 21.00 | 20.23 | 20.23 | 00:00:00 | | 2018-01-10 | 3,364,400 | 20.12 | 20.67 | 20.00 | 20.29 | 00:00:00 | | 2018-01-11 | 3,401,000 | 20.40 | 20.58 | 20.28 | 20.50 | 00:00:00 | | 2018-01-12 | 2,737,200 | 20.30 | 20.50 | 20.12 | 20.25 | 00:00:00 | | 2018-01-15 | 1,038,200 | 20.26 | 20.39 | 20.02 | 20.10 | 00:00:00 | | 2018-01-16 | 3,532,000 | 20.13 | 20.33 | 19.77 | 19.93 | 00:00:00 | | 2018-01-17 | 3,562,200 | 20.00 | 20.08 | 19.50 | 19.90 | 00:00:00 | | 2018-01-18 | 2,263,100 | 20.00 | 20.00 | 19.41 | 19.57 | 00:00:00 | | 2018-01-19 | 7,776,300 | 20.38 | 20.80 | 19.63 | 19.68 | 00:00:00 | | 2018-01-22 | 2,164,600 | 19.60 | 19.94 | 19.52 | 19.59 | 00:00:00 | | 2018-01-23 | 2,644,400 | 19.53 | 19.64 | 19.22 | 19.43 | 00:00:00 | | 2018-01-24 | 4,099,300 | 19.45 | 19.93 | 19.41 | 19.80 | 00:00:00 | | 2018-01-25 | 0 | 19.80 | 19.80 | 19.80 | 19.80 | 00:00:00 | | 2018-01-26 | 3,511,200 | 20.03 | 20.20 | 19.62 | 19.79 | 00:00:00 | | 2018-01-29 | 3,476,200 | 19.74 | 20.05 | 19.64 | 20.05 | 00:00:00 | | 2018-01-30 | 3,032,800 | 20.04 | 20.31 | 19.81 | 20.25 | 00:00:00 | | 2018-01-31 | 3,833,200 | 20.35 | 20.44 | 19.92 | 20.02 | 00:00:00 | | 2018-02-01 | 3,817,600 | 20.20 | 20.40 | 20.05 | 20.40 | 00:00:00 | | 2018-02-02 | 11,919,500 | 20.35 | 22.29 | 20.12 | 21.30 | 00:00:00 | | 2018-02-05 | 5,866,600 | 21.50 | 21.80 | 20.77 | 20.92 | 00:00:00 | | 2018-02-06 | 9,703,700 | 20.56 | 22.00 | 20.20 | 22.00 | 00:00:00 | | 2018-02-07 | 4,514,700 | 22.00 | 22.27 | 21.45 | 21.69 | 00:00:00 | | 2018-02-08 | 5,273,600 | 21.80 | 22.47 | 21.56 | 21.60 | 00:00:00 | | 2018-02-09 | 2,748,300 | 21.75 | 21.84 | 20.92 | 21.44 | 00:00:00 | | 2018-02-14 | 2,583,300 | 21.75 | 22.08 | 21.44 | 21.75 | 00:00:00 | | 2018-02-15 | 2,726,400 | 21.85 | 22.08 | 21.64 | 21.89 | 00:00:00 | | 2018-02-16 | 4,086,200 | 22.04 | 22.13 | 21.65 | 22.13 | 00:00:00 | | 2018-02-19 | 2,103,700 | 22.15 | 22.60 | 22.00 | 22.60 | 00:00:00 | | 2018-02-20 | 1,805,600 | 22.58 | 22.58 | 22.16 | 22.47 | 00:00:00 | | 2018-02-21 | 3,452,200 | 22.33 | 22.85 | 22.26 | 22.37 | 00:00:00 | | 2018-02-22 | 2,867,000 | 22.56 | 22.69 | 22.22 | 22.39 | 00:00:00 | | 2018-02-23 | 2,672,100 | 22.50 | 22.60 | 22.21 | 22.60 | 00:00:00 | | 2018-02-26 | 3,492,500 | 23.20 | 23.40 | 22.40 | 22.62 | 00:00:00 | | 2018-02-27 | 4,057,400 | 22.62 | 22.88 | 22.51 | 22.84 | 00:00:00 | | 2018-02-28 | 7,967,200 | 22.69 | 22.69 | 21.38 | 21.76 | 00:00:00 | | 2018-03-01 | 1,932,200 | 21.90 | 22.13 | 21.51 | 21.60 | 00:00:00 | | 2018-03-02 | 1,946,500 | 21.64 | 21.89 | 21.16 | 21.50 | 00:00:00 | | 2018-03-05 | 1,452,000 | 21.61 | 21.67 | 21.29 | 21.62 | 00:00:00 | | 2018-03-06 | 1,902,800 | 21.70 | 21.88 | 21.03 | 21.03 | 00:00:00 | | 2018-03-07 | 2,397,400 | 21.07 | 21.43 | 20.72 | 21.43 | 00:00:00 | | 2018-03-08 | 7,167,500 | 21.20 | 21.20 | 20.00 | 20.75 | 00:00:00 | | 2018-03-09 | 4,181,600 | 21.05 | 22.24 | 20.81 | 22.20 | 00:00:00 | | 2018-03-12 | 2,577,600 | 22.50 | 22.55 | 21.80 | 21.97 | 00:00:00 | | 2018-03-13 | 3,717,600 | 22.16 | 22.34 | 21.00 | 21.72 | 00:00:00 | | 2018-03-14 | 2,099,900 | 21.70 | 21.86 | 21.08 | 21.12 | 00:00:00 | | 2018-03-15 | 3,113,200 | 21.14 | 21.25 | 20.67 | 20.82 | 00:00:00 | | 2018-03-16 | 3,103,000 | 20.96 | 20.96 | 20.67 | 20.78 | 00:00:00 | | 2018-03-19 | 1,773,400 | 20.40 | 20.90 | 20.40 | 20.59 | 00:00:00 | | 2018-03-20 | 2,497,400 | 20.90 | 20.90 | 20.24 | 20.44 | 00:00:00 | | 2018-03-21 | 3,853,000 | 21.58 | 21.64 | 21.14 | 21.50 | 00:00:00 | | 2018-03-22 | 2,505,100 | 21.30 | 21.59 | 21.11 | 21.25 | 00:00:00 | | 2018-03-23 | 1,540,300 | 21.18 | 21.30 | 20.84 | 21.21 | 00:00:00 | | 2018-03-26 | 1,317,100 | 21.51 | 21.51 | 21.04 | 21.40 | 00:00:00 | | 2018-03-27 | 1,890,600 | 21.30 | 21.82 | 21.16 | 21.46 | 00:00:00 | | 2018-03-28 | 1,558,200 | 21.12 | 21.41 | 21.04 | 21.40 | 00:00:00 | | 2018-03-29 | 2,710,400 | 21.44 | 21.70 | 21.25 | 21.55 | 00:00:00 | | 2018-04-02 | 1,374,700 | 21.70 | 21.70 | 21.13 | 21.30 | 00:00:00 | | 2018-04-03 | 1,555,600 | 21.20 | 21.69 | 21.20 | 21.60 | 00:00:00 | | 2018-04-04 | 1,780,100 | 21.67 | 21.67 | 20.95 | 21.28 | 00:00:00 | | 2018-04-05 | 1,831,400 | 21.60 | 21.86 | 21.21 | 21.77 | 00:00:00 | | 2018-04-06 | 2,702,800 | 21.77 | 21.89 | 21.35 | 21.65 | 00:00:00 | | 2018-04-09 | 1,783,800 | 21.69 | 21.69 | 20.91 | 20.99 | 00:00:00 | | 2018-04-10 | 3,922,000 | 21.30 | 22.40 | 20.94 | 22.40 | 00:00:00 | | 2018-04-11 | 6,446,600 | 22.97 | 23.93 | 22.80 | 23.29 | 00:00:00 | | 2018-04-12 | 3,619,100 | 23.40 | 23.76 | 22.81 | 23.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
