|
 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 | | 2001-05-21 | 158,500 | 18.75 | 19.39 | 18.60 | 19.35 | 00:00:00 | | 2001-05-22 | 103,000 | 19.43 | 19.44 | 18.95 | 19.10 | 00:00:00 | | 2001-05-23 | 160,600 | 19.08 | 19.50 | 19.00 | 19.07 | 00:00:00 | | 2001-05-24 | 142,900 | 19.40 | 19.40 | 18.85 | 19.02 | 00:00:00 | | 2001-05-25 | 129,100 | 19.40 | 19.50 | 18.63 | 18.98 | 00:00:00 | | 2001-05-28 | 124,500 | 19.10 | 19.10 | 18.10 | 18.60 | 00:00:00 | | 2001-05-29 | 86,700 | 18.50 | 18.85 | 18.40 | 18.79 | 00:00:00 | | 2001-05-30 | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 00:00:00 | | 2001-05-31 | 177,900 | 18.78 | 19.00 | 18.39 | 19.00 | 00:00:00 | | 2001-06-01 | 196,600 | 19.00 | 19.10 | 18.70 | 18.99 | 00:00:00 | | 2001-06-04 | 282,400 | 19.30 | 19.30 | 18.81 | 18.90 | 00:00:00 | | 2001-06-05 | 223,100 | 18.90 | 18.91 | 18.28 | 18.60 | 00:00:00 | | 2001-06-06 | 215,500 | 18.89 | 18.89 | 18.10 | 18.30 | 00:00:00 | | 2001-06-07 | 240,900 | 18.55 | 18.60 | 18.15 | 18.30 | 00:00:00 | | 2001-06-08 | 219,000 | 18.30 | 18.60 | 17.80 | 17.90 | 00:00:00 | | 2001-06-11 | 367,100 | 18.00 | 18.20 | 17.51 | 17.61 | 00:00:00 | | 2001-06-12 | 514,400 | 17.89 | 18.69 | 17.63 | 18.31 | 00:00:00 | | 2001-06-13 | 579,400 | 18.89 | 19.40 | 18.60 | 19.25 | 00:00:00 | | 2001-06-14 | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 00:00:00 | | 2001-06-15 | 217,200 | 19.25 | 19.68 | 19.10 | 19.45 | 00:00:00 | | 2001-06-18 | 209,000 | 19.30 | 19.50 | 19.00 | 19.00 | 00:00:00 | | 2001-06-19 | 157,300 | 19.20 | 19.45 | 18.90 | 19.40 | 00:00:00 | | 2001-06-20 | 220,600 | 19.89 | 19.90 | 19.03 | 19.40 | 00:00:00 | | 2001-06-21 | 415,400 | 19.30 | 19.40 | 18.50 | 18.50 | 00:00:00 | | 2001-06-22 | 343,500 | 19.00 | 19.00 | 18.05 | 18.08 | 00:00:00 | | 2001-06-25 | 353,700 | 18.35 | 18.35 | 17.48 | 17.48 | 00:00:00 | | 2001-06-26 | 212,300 | 17.85 | 17.89 | 17.11 | 17.40 | 00:00:00 | | 2001-06-27 | 173,600 | 17.18 | 17.72 | 17.00 | 17.15 | 00:00:00 | | 2001-06-28 | 87,100 | 17.15 | 17.50 | 17.00 | 17.50 | 00:00:00 | | 2001-06-29 | 97,200 | 17.60 | 18.28 | 17.31 | 17.86 | 00:00:00 | | 2001-07-02 | 326,100 | 17.92 | 17.95 | 17.45 | 17.45 | 00:00:00 | | 2001-07-03 | 285,000 | 17.60 | 17.80 | 17.33 | 17.33 | 00:00:00 | | 2001-07-04 | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 00:00:00 | | 2001-07-05 | 510,000 | 17.60 | 17.90 | 16.80 | 17.03 | 00:00:00 | | 2001-07-06 | 296,700 | 17.24 | 17.55 | 16.95 | 17.48 | 00:00:00 | | 2001-07-09 | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 00:00:00 | | 2001-07-10 | 198,500 | 17.38 | 17.38 | 16.70 | 17.01 | 00:00:00 | | 2001-07-11 | 156,300 | 16.70 | 17.29 | 16.50 | 17.29 | 00:00:00 | | 2001-07-12 | 250,400 | 17.10 | 17.43 | 16.99 | 17.42 | 00:00:00 | | 2001-07-13 | 180,000 | 17.30 | 17.40 | 16.92 | 17.40 | 00:00:00 | | 2001-07-16 | 163,700 | 17.20 | 17.20 | 16.70 | 16.89 | 00:00:00 | | 2001-07-17 | 153,700 | 17.00 | 17.70 | 16.90 | 17.65 | 00:00:00 | | 2001-07-18 | 98,200 | 18.00 | 18.00 | 17.37 | 17.40 | 00:00:00 | | 2001-07-19 | 104,100 | 17.41 | 17.88 | 17.40 | 17.60 | 00:00:00 | | 2001-07-20 | 87,800 | 17.60 | 17.70 | 17.50 | 17.50 | 00:00:00 | | 2001-07-23 | 270,600 | 17.84 | 18.00 | 17.50 | 17.85 | 00:00:00 | | 2001-07-24 | 169,300 | 17.80 | 17.85 | 17.60 | 17.60 | 00:00:00 | | 2001-07-25 | 125,400 | 17.70 | 17.75 | 17.40 | 17.50 | 00:00:00 | | 2001-07-26 | 264,800 | 17.69 | 17.69 | 17.40 | 17.50 | 00:00:00 | | 2001-07-27 | 40,400 | 17.69 | 17.69 | 17.35 | 17.60 | 00:00:00 | | 2001-07-30 | 136,200 | 17.80 | 17.80 | 17.25 | 17.25 | 00:00:00 | | 2001-07-31 | 83,800 | 17.65 | 17.69 | 17.35 | 17.54 | 00:00:00 | | 2001-08-01 | 265,200 | 17.64 | 17.69 | 17.12 | 17.21 | 00:00:00 | | 2001-08-02 | 59,400 | 17.44 | 17.60 | 17.22 | 17.58 | 00:00:00 | | 2001-08-03 | 28,000 | 17.65 | 17.65 | 17.00 | 17.59 | 00:00:00 | | 2001-08-06 | 28,400 | 17.65 | 17.80 | 17.60 | 17.70 | 00:00:00 | | 2001-08-07 | 83,100 | 17.70 | 17.80 | 17.41 | 17.60 | 00:00:00 | | 2001-08-08 | 135,200 | 17.96 | 18.00 | 17.50 | 17.80 | 00:00:00 | | 2001-08-09 | 90,200 | 17.70 | 17.80 | 17.55 | 17.70 | 00:00:00 | | 2001-08-10 | 149,200 | 17.85 | 17.95 | 17.61 | 17.90 | 00:00:00 | | 2001-08-13 | 128,000 | 17.95 | 18.19 | 17.80 | 18.00 | 00:00:00 | | 2001-08-14 | 318,400 | 17.51 | 18.00 | 16.97 | 17.07 | 00:00:00 | | 2001-08-15 | 1,076,500 | 16.19 | 17.10 | 15.50 | 15.60 | 00:00:00 | | 2001-08-16 | 368,100 | 15.35 | 16.00 | 15.10 | 15.85 | 00:00:00 | | 2001-08-17 | 305,800 | 15.20 | 15.99 | 14.90 | 15.10 | 00:00:00 | | 2001-08-20 | 118,600 | 15.00 | 15.30 | 14.80 | 15.05 | 00:00:00 | | 2001-08-21 | 151,900 | 15.00 | 15.19 | 14.80 | 14.81 | 00:00:00 | | 2001-08-22 | 106,500 | 15.05 | 15.19 | 14.79 | 14.88 | 00:00:00 | | 2001-08-23 | 162,800 | 14.85 | 14.85 | 14.15 | 14.49 | 00:00:00 | | 2001-08-24 | 189,100 | 14.49 | 14.90 | 14.40 | 14.86 | 00:00:00 | | 2001-08-27 | 167,400 | 14.95 | 14.95 | 14.60 | 14.81 | 00:00:00 | | 2001-08-28 | 187,700 | 14.81 | 14.99 | 14.70 | 14.85 | 00:00:00 | | 2001-08-29 | 169,500 | 14.60 | 14.91 | 14.40 | 14.41 | 00:00:00 | | 2001-08-30 | 169,300 | 14.70 | 14.70 | 13.40 | 13.80 | 00:00:00 | | 2001-08-31 | 355,300 | 13.90 | 14.35 | 13.40 | 13.56 | 00:00:00 | | 2001-09-03 | 182,500 | 13.70 | 14.00 | 13.20 | 14.00 | 00:00:00 | | 2001-09-04 | 132,100 | 13.99 | 13.99 | 13.63 | 13.63 | 00:00:00 | | 2001-09-05 | 300,500 | 13.60 | 13.71 | 13.40 | 13.49 | 00:00:00 | | 2001-09-06 | 54,100 | 13.40 | 14.35 | 13.40 | 13.90 | 00:00:00 | | 2001-09-07 | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 00:00:00 | | 2001-09-10 | 162,000 | 13.51 | 13.51 | 12.52 | 12.55 | 00:00:00 | | 2001-09-11 | 20,200 | 11.20 | 12.60 | 11.20 | 11.20 | 00:00:00 | | 2001-09-12 | 365,200 | 10.19 | 11.30 | 10.19 | 10.77 | 00:00:00 | | 2001-09-13 | 273,500 | 10.70 | 10.70 | 9.00 | 9.00 | 00:00:00 | | 2001-09-14 | 232,500 | 8.60 | 9.30 | 8.20 | 9.20 | 00:00:00 | | 2001-09-17 | 608,600 | 9.11 | 9.31 | 7.55 | 8.82 | 00:00:00 | | 2001-09-18 | 253,600 | 8.82 | 9.05 | 8.51 | 8.99 | 00:00:00 | | 2001-09-19 | 643,600 | 9.30 | 9.40 | 8.70 | 9.00 | 00:00:00 | | 2001-09-20 | 612,100 | 8.35 | 9.20 | 7.10 | 7.50 | 00:00:00 | | 2001-09-21 | 813,600 | 7.37 | 7.71 | 7.00 | 7.31 | 00:00:00 | | 2001-09-24 | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 00:00:00 | | 2001-09-25 | 288,200 | 7.70 | 7.70 | 7.51 | 7.63 | 00:00:00 | | 2001-09-26 | 128,800 | 7.49 | 7.70 | 7.45 | 7.50 | 00:00:00 | | 2001-09-27 | 128,800 | 7.49 | 7.70 | 7.45 | 7.50 | 00:00:00 | | 2001-09-28 | 341,900 | 7.60 | 8.00 | 7.35 | 7.40 | 00:00:00 | | 2001-10-01 | 295,300 | 6.77 | 7.00 | 6.60 | 6.77 | 00:00:00 | | 2001-10-02 | 177,300 | 6.75 | 7.20 | 6.68 | 7.00 | 00:00:00 | | 2001-10-03 | 504,200 | 7.00 | 7.06 | 6.85 | 6.96 | 00:00:00 | | 2001-10-04 | 557,100 | 7.18 | 7.60 | 7.11 | 7.15 | 00:00:00 | | 2001-10-05 | 157,200 | 7.35 | 7.35 | 7.10 | 7.26 | 00:00:00 | | 2001-10-08 | 174,200 | 7.39 | 7.39 | 7.05 | 7.19 | 00:00:00 | | 2001-10-09 | 409,700 | 7.20 | 7.25 | 7.06 | 7.21 | 00:00:00 | | 2001-10-10 | 512,400 | 7.34 | 7.58 | 7.23 | 7.33 | 00:00:00 | | 2001-10-11 | 302,500 | 7.50 | 7.98 | 7.50 | 7.90 | 00:00:00 | | 2001-10-12 | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2001-10-15 | 159,000 | 7.90 | 8.30 | 7.80 | 8.23 | 00:00:00 | | 2001-10-16 | 341,900 | 8.31 | 8.80 | 8.30 | 8.41 | 00:00:00 | | 2001-10-17 | 466,400 | 8.49 | 8.78 | 8.45 | 8.56 | 00:00:00 | | 2001-10-18 | 180,900 | 8.60 | 8.78 | 8.45 | 8.70 | 00:00:00 | | 2001-10-19 | 272,500 | 8.60 | 9.50 | 8.55 | 9.45 | 00:00:00 | | 2001-10-22 | 483,800 | 10.00 | 10.20 | 9.80 | 10.08 | 00:00:00 | | 2001-10-23 | 302,500 | 10.00 | 10.09 | 9.72 | 9.75 | 00:00:00 | | 2001-10-24 | 342,700 | 9.70 | 10.00 | 9.60 | 9.60 | 00:00:00 | | 2001-10-25 | 175,000 | 9.80 | 9.80 | 9.60 | 9.71 | 00:00:00 | | 2001-10-26 | 304,200 | 9.80 | 10.00 | 9.61 | 9.78 | 00:00:00 | | 2001-10-29 | 336,000 | 10.00 | 10.10 | 9.62 | 9.81 | 00:00:00 | | 2001-10-30 | 172,400 | 9.81 | 9.87 | 9.49 | 9.50 | 00:00:00 | | 2001-10-31 | 175,600 | 9.60 | 9.87 | 9.57 | 9.87 | 00:00:00 | | 2001-11-01 | 216,600 | 9.88 | 10.05 | 9.50 | 9.98 | 00:00:00 | | 2001-11-02 | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 00:00:00 | | 2001-11-05 | 305,200 | 10.18 | 10.48 | 10.00 | 10.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
