|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-24 | 2,589,800 | 18.50 | 18.59 | 17.98 | 17.98 | 00:00:00 | | 2018-10-25 | 5,586,500 | 18.08 | 18.99 | 17.95 | 18.69 | 00:00:00 | | 2018-10-26 | 5,901,100 | 18.51 | 19.78 | 18.51 | 19.64 | 00:00:00 | | 2018-10-29 | 4,732,400 | 19.59 | 19.88 | 19.28 | 19.38 | 00:00:00 | | 2018-10-30 | 6,555,200 | 19.25 | 20.75 | 19.12 | 20.31 | 00:00:00 | | 2018-10-31 | 4,421,300 | 20.50 | 21.20 | 20.50 | 20.93 | 00:00:00 | | 2018-11-01 | 1,676,600 | 21.14 | 21.50 | 20.94 | 21.40 | 00:00:00 | | 2018-11-05 | 4,322,200 | 21.50 | 22.02 | 21.42 | 21.79 | 00:00:00 | | 2018-11-06 | 2,346,100 | 21.79 | 22.00 | 21.61 | 21.78 | 00:00:00 | | 2018-11-07 | 2,735,300 | 21.95 | 21.96 | 21.38 | 21.60 | 00:00:00 | | 2018-11-08 | 3,604,600 | 21.60 | 21.84 | 20.50 | 20.55 | 00:00:00 | | 2018-11-09 | 2,549,500 | 20.66 | 20.86 | 20.01 | 20.38 | 00:00:00 | | 2018-11-12 | 1,720,100 | 20.28 | 20.56 | 20.03 | 20.38 | 00:00:00 | | 2018-11-13 | 2,775,700 | 20.38 | 20.89 | 19.78 | 20.40 | 00:00:00 | | 2018-11-14 | 3,502,900 | 20.40 | 20.78 | 20.21 | 20.57 | 00:00:00 | | 2018-11-16 | 3,242,600 | 20.64 | 20.64 | 19.93 | 20.61 | 00:00:00 | | 2018-11-19 | 1,291,200 | 20.60 | 20.60 | 20.03 | 20.20 | 00:00:00 | | 2018-11-21 | 3,487,800 | 20.09 | 21.00 | 20.00 | 20.83 | 00:00:00 | | 2018-11-22 | 2,221,300 | 20.93 | 21.80 | 20.90 | 21.21 | 00:00:00 | | 2018-11-23 | 3,143,400 | 21.20 | 21.69 | 20.62 | 20.87 | 00:00:00 | | 2018-11-26 | 2,300,800 | 21.02 | 21.43 | 20.91 | 21.24 | 00:00:00 | | 2018-11-27 | 3,727,600 | 21.35 | 21.69 | 21.02 | 21.48 | 00:00:00 | | 2018-11-28 | 3,785,700 | 21.46 | 21.80 | 20.93 | 21.74 | 00:00:00 | | 2018-11-29 | 3,345,800 | 21.58 | 22.40 | 21.58 | 21.75 | 00:00:00 | | 2018-11-30 | 3,835,700 | 21.74 | 22.10 | 21.60 | 21.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
