|
 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 | | 2018-04-12 | 3,619,100 | 23.40 | 23.76 | 22.81 | 23.02 | 00:00:00 | | 2018-04-13 | 2,420,900 | 23.30 | 23.63 | 22.72 | 23.07 | 00:00:00 | | 2018-04-16 | 2,362,100 | 23.33 | 23.39 | 22.61 | 22.70 | 00:00:00 | | 2018-04-17 | 1,798,900 | 22.69 | 23.17 | 22.52 | 23.00 | 00:00:00 | | 2018-04-18 | 3,059,700 | 23.19 | 23.33 | 22.64 | 22.80 | 00:00:00 | | 2018-04-19 | 2,419,400 | 22.70 | 22.90 | 22.43 | 22.77 | 00:00:00 | | 2018-04-20 | 4,538,100 | 23.32 | 24.40 | 23.32 | 23.50 | 00:00:00 | | 2018-04-23 | 1,671,000 | 23.47 | 23.95 | 23.31 | 23.70 | 00:00:00 | | 2018-04-24 | 1,919,800 | 23.95 | 24.00 | 23.00 | 23.46 | 00:00:00 | | 2018-04-25 | 2,884,100 | 23.19 | 23.47 | 22.88 | 23.10 | 00:00:00 | | 2018-04-26 | 1,455,800 | 23.15 | 23.30 | 22.87 | 23.18 | 00:00:00 | | 2018-04-27 | 6,576,300 | 22.85 | 23.09 | 21.90 | 22.58 | 00:00:00 | | 2018-04-30 | 2,711,300 | 22.61 | 22.69 | 21.74 | 22.14 | 00:00:00 | | 2018-05-21 | 2,964,700 | 23.06 | 23.63 | 22.55 | 22.62 | 00:00:00 | | 2018-05-22 | 2,417,300 | 22.80 | 22.80 | 22.16 | 22.62 | 00:00:00 | | 2018-05-23 | 2,547,500 | 22.68 | 23.51 | 22.68 | 22.95 | 00:00:00 | | 2018-05-24 | 2,388,700 | 22.94 | 23.28 | 22.53 | 23.20 | 00:00:00 | | 2018-05-25 | 2,230,000 | 23.20 | 23.40 | 22.99 | 23.40 | 00:00:00 | | 2018-05-28 | 2,528,700 | 22.95 | 23.07 | 22.10 | 22.35 | 00:00:00 | | 2018-05-29 | 4,338,300 | 22.40 | 23.06 | 22.02 | 22.07 | 00:00:00 | | 2018-05-30 | 5,802,100 | 21.93 | 22.50 | 21.43 | 22.49 | 00:00:00 | | 2018-06-01 | 2,180,700 | 22.67 | 22.89 | 22.16 | 22.79 | 00:00:00 | | 2018-06-04 | 2,685,000 | 22.77 | 22.89 | 22.43 | 22.46 | 00:00:00 | | 2018-06-05 | 2,957,200 | 22.30 | 22.69 | 22.02 | 22.05 | 00:00:00 | | 2018-06-06 | 3,682,200 | 21.90 | 23.25 | 21.81 | 23.20 | 00:00:00 | | 2018-06-07 | 6,912,900 | 23.03 | 23.90 | 22.79 | 23.65 | 00:00:00 | | 2018-06-08 | 3,305,000 | 23.56 | 23.56 | 22.39 | 22.63 | 00:00:00 | | 2018-06-11 | 2,660,500 | 22.64 | 23.36 | 22.63 | 23.35 | 00:00:00 | | 2018-06-12 | 4,079,300 | 23.20 | 24.80 | 22.88 | 24.78 | 00:00:00 | | 2018-06-13 | 4,091,900 | 25.10 | 25.23 | 24.10 | 24.78 | 00:00:00 | | 2018-06-14 | 3,997,000 | 24.71 | 25.10 | 24.11 | 24.80 | 00:00:00 | | 2018-06-15 | 4,907,700 | 24.60 | 24.84 | 23.75 | 24.06 | 00:00:00 | | 2018-06-18 | 3,048,900 | 24.20 | 24.46 | 23.76 | 24.35 | 00:00:00 | | 2018-06-19 | 5,283,600 | 24.41 | 24.63 | 23.82 | 23.85 | 00:00:00 | | 2018-06-20 | 2,895,900 | 24.02 | 24.48 | 23.45 | 24.43 | 00:00:00 | | 2018-06-21 | 2,383,200 | 24.22 | 24.69 | 23.80 | 24.12 | 00:00:00 | | 2018-06-22 | 2,466,700 | 24.38 | 24.38 | 23.50 | 24.30 | 00:00:00 | | 2018-06-25 | 2,739,800 | 24.00 | 24.60 | 23.71 | 23.99 | 00:00:00 | | 2018-06-26 | 1,881,800 | 23.81 | 24.05 | 23.64 | 23.91 | 00:00:00 | | 2018-06-27 | 2,553,400 | 23.91 | 24.24 | 23.38 | 23.80 | 00:00:00 | | 2018-06-28 | 4,241,400 | 24.15 | 24.67 | 23.63 | 24.64 | 00:00:00 | | 2018-06-29 | 4,353,100 | 24.50 | 24.66 | 23.93 | 24.26 | 00:00:00 | | 2018-07-02 | 4,600,500 | 24.00 | 24.72 | 23.65 | 24.72 | 00:00:00 | | 2018-07-03 | 4,907,500 | 24.60 | 26.67 | 24.60 | 25.98 | 00:00:00 | | 2018-07-04 | 4,258,300 | 26.61 | 28.00 | 26.11 | 26.95 | 00:00:00 | | 2018-07-05 | 22,513,400 | 25.00 | 25.49 | 22.53 | 23.10 | 00:00:00 | | 2018-07-06 | 11,169,600 | 23.35 | 23.40 | 21.58 | 22.67 | 00:00:00 | | 2018-07-09 | 0 | 22.67 | 22.67 | 22.67 | 22.67 | 00:00:00 | | 2018-07-10 | 6,239,700 | 22.83 | 23.19 | 22.31 | 22.56 | 00:00:00 | | 2018-07-11 | 8,656,300 | 21.83 | 22.14 | 21.31 | 21.58 | 00:00:00 | | 2018-07-12 | 8,360,200 | 21.68 | 22.03 | 21.35 | 21.66 | 00:00:00 | | 2018-07-13 | 11,183,100 | 21.86 | 21.99 | 20.30 | 20.66 | 00:00:00 | | 2018-07-16 | 6,793,500 | 21.22 | 21.69 | 21.00 | 21.00 | 00:00:00 | | 2018-07-17 | 8,194,200 | 21.20 | 21.68 | 21.07 | 21.57 | 00:00:00 | | 2018-07-18 | 3,443,400 | 21.90 | 22.15 | 21.30 | 21.30 | 00:00:00 | | 2018-07-19 | 4,117,200 | 21.10 | 21.35 | 20.80 | 21.03 | 00:00:00 | | 2018-07-20 | 5,203,700 | 21.32 | 21.36 | 20.40 | 20.65 | 00:00:00 | | 2018-07-23 | 3,482,900 | 20.65 | 20.94 | 20.30 | 20.30 | 00:00:00 | | 2018-07-24 | 4,612,200 | 20.41 | 20.55 | 20.05 | 20.10 | 00:00:00 | | 2018-07-25 | 4,106,500 | 20.01 | 20.34 | 19.70 | 19.91 | 00:00:00 | | 2018-07-26 | 2,950,500 | 19.88 | 20.08 | 19.60 | 19.65 | 00:00:00 | | 2018-07-27 | 2,515,400 | 19.63 | 19.75 | 19.44 | 19.44 | 00:00:00 | | 2018-07-30 | 3,494,000 | 19.55 | 19.62 | 19.00 | 19.18 | 00:00:00 | | 2018-07-31 | 6,392,300 | 18.80 | 19.94 | 18.55 | 19.25 | 00:00:00 | | 2018-08-01 | 4,609,300 | 19.13 | 19.68 | 19.13 | 19.25 | 00:00:00 | | 2018-08-02 | 3,256,200 | 19.20 | 19.32 | 18.81 | 18.81 | 00:00:00 | | 2018-08-03 | 1,319,800 | 18.86 | 19.00 | 18.63 | 18.72 | 00:00:00 | | 2018-08-06 | 3,499,900 | 18.83 | 18.98 | 18.57 | 18.63 | 00:00:00 | | 2018-08-07 | 4,377,600 | 18.65 | 19.13 | 18.40 | 18.92 | 00:00:00 | | 2018-08-08 | 3,905,600 | 18.92 | 19.12 | 18.24 | 18.27 | 00:00:00 | | 2018-08-09 | 3,727,600 | 18.30 | 18.46 | 17.90 | 18.46 | 00:00:00 | | 2018-08-10 | 3,257,400 | 18.30 | 18.69 | 18.16 | 18.37 | 00:00:00 | | 2018-08-13 | 2,888,800 | 18.25 | 18.52 | 17.99 | 18.25 | 00:00:00 | | 2018-08-14 | 3,049,300 | 18.38 | 18.71 | 18.12 | 18.47 | 00:00:00 | | 2018-08-15 | 3,856,900 | 18.41 | 18.82 | 18.16 | 18.30 | 00:00:00 | | 2018-08-16 | 3,448,500 | 18.55 | 19.20 | 18.52 | 19.00 | 00:00:00 | | 2018-08-17 | 4,093,900 | 19.05 | 19.42 | 18.78 | 19.42 | 00:00:00 | | 2018-08-20 | 3,648,800 | 19.45 | 19.98 | 19.16 | 19.55 | 00:00:00 | | 2018-08-21 | 863,600 | 19.55 | 19.80 | 19.48 | 19.61 | 00:00:00 | | 2018-08-22 | 2,664,900 | 19.50 | 20.09 | 19.31 | 19.90 | 00:00:00 | | 2018-08-23 | 3,536,400 | 19.90 | 20.00 | 19.22 | 19.53 | 00:00:00 | | 2018-08-24 | 1,752,200 | 19.60 | 19.85 | 19.43 | 19.60 | 00:00:00 | | 2018-08-27 | 1,852,600 | 19.70 | 20.05 | 19.59 | 19.95 | 00:00:00 | | 2018-08-28 | 1,603,200 | 20.05 | 20.20 | 19.77 | 20.03 | 00:00:00 | | 2018-08-29 | 1,758,000 | 20.00 | 20.02 | 19.76 | 19.90 | 00:00:00 | | 2018-08-30 | 1,991,100 | 19.75 | 19.97 | 19.60 | 19.60 | 00:00:00 | | 2018-08-31 | 2,353,100 | 19.40 | 19.69 | 19.36 | 19.60 | 00:00:00 | | 2018-09-03 | 994,100 | 19.59 | 19.61 | 19.24 | 19.39 | 00:00:00 | | 2018-09-04 | 1,836,300 | 19.39 | 19.96 | 19.30 | 19.83 | 00:00:00 | | 2018-09-05 | 1,453,600 | 19.71 | 19.86 | 19.49 | 19.63 | 00:00:00 | | 2018-09-06 | 2,010,600 | 19.80 | 19.92 | 19.53 | 19.71 | 00:00:00 | | 2018-09-10 | 3,487,200 | 19.72 | 20.15 | 19.59 | 19.93 | 00:00:00 | | 2018-09-11 | 4,153,600 | 19.79 | 20.40 | 19.78 | 20.05 | 00:00:00 | | 2018-09-12 | 3,196,500 | 20.00 | 20.20 | 19.36 | 19.39 | 00:00:00 | | 2018-09-13 | 3,194,600 | 19.47 | 19.47 | 18.88 | 19.18 | 00:00:00 | | 2018-09-14 | 1,081,700 | 19.12 | 19.46 | 19.09 | 19.15 | 00:00:00 | | 2018-09-17 | 1,094,300 | 19.08 | 19.50 | 18.96 | 19.23 | 00:00:00 | | 2018-09-18 | 1,339,600 | 19.33 | 19.68 | 19.11 | 19.64 | 00:00:00 | | 2018-09-19 | 1,223,400 | 19.62 | 19.69 | 19.39 | 19.57 | 00:00:00 | | 2018-09-20 | 1,235,000 | 19.73 | 19.74 | 19.03 | 19.10 | 00:00:00 | | 2018-09-21 | 2,922,100 | 19.16 | 19.52 | 19.05 | 19.10 | 00:00:00 | | 2018-09-24 | 1,448,700 | 19.06 | 19.39 | 19.02 | 19.02 | 00:00:00 | | 2018-09-25 | 1,705,800 | 18.96 | 19.44 | 18.91 | 19.24 | 00:00:00 | | 2018-09-26 | 3,421,100 | 19.80 | 20.11 | 19.51 | 19.55 | 00:00:00 | | 2018-09-27 | 2,066,300 | 19.71 | 20.03 | 19.68 | 19.89 | 00:00:00 | | 2018-09-28 | 1,837,100 | 19.90 | 20.05 | 19.67 | 19.83 | 00:00:00 | | 2018-10-01 | 1,740,000 | 19.95 | 20.05 | 19.15 | 19.23 | 00:00:00 | | 2018-10-02 | 3,181,000 | 19.60 | 19.87 | 19.33 | 19.87 | 00:00:00 | | 2018-10-04 | 2,784,900 | 20.35 | 20.39 | 19.60 | 19.87 | 00:00:00 | | 2018-10-05 | 2,141,600 | 19.96 | 20.00 | 19.15 | 19.18 | 00:00:00 | | 2018-10-09 | 3,439,000 | 19.20 | 19.23 | 18.62 | 18.70 | 00:00:00 | | 2018-10-10 | 1,762,300 | 18.70 | 18.96 | 18.53 | 18.96 | 00:00:00 | | 2018-10-11 | 3,256,400 | 19.10 | 19.14 | 18.40 | 18.45 | 00:00:00 | | 2018-10-15 | 2,028,600 | 18.45 | 18.57 | 18.17 | 18.21 | 00:00:00 | | 2018-10-16 | 1,806,400 | 18.40 | 18.93 | 18.20 | 18.89 | 00:00:00 | | 2018-10-17 | 2,796,600 | 18.86 | 19.09 | 18.55 | 18.86 | 00:00:00 | | 2018-10-18 | 3,188,300 | 18.92 | 19.00 | 18.41 | 18.83 | 00:00:00 | | 2018-10-19 | 4,271,600 | 18.79 | 18.91 | 18.20 | 18.76 | 00:00:00 | | 2018-10-22 | 2,414,100 | 18.85 | 18.90 | 18.36 | 18.41 | 00:00:00 | | 2018-10-23 | 2,881,900 | 18.36 | 18.65 | 18.23 | 18.51 | 00:00:00 | | 2018-10-24 | 2,589,800 | 18.50 | 18.59 | 17.98 | 17.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
