Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.05 (+1.00%) EMBRAER -ON - [Ticker: EMBR3.SA]Chart EMBRAER     -ON    News EMBRAER     -ON    Download Historical Prices for Metastock EMBRAER     -ON   and Others  Technical Analysis EMBRAER     -ON    
Last Trade21.80Last Trade Time2018-11-30 - 00:00:00
Variation+0.05 (+1.00%)Open21.74
High22.10Low21.60
Volume3,835,700Average Volume (3m)0
YieldBid / Ask15.65 x 0 - 15.66 x 0
Former Close21.7552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2001-11-05305,20010.1810.4810.0010.2500:00:00
2001-11-06292,60010.2510.499.809.9000:00:00
2001-11-07581,60010.0010.009.539.7000:00:00
2001-11-08240,0009.409.809.289.3800:00:00
2001-11-09274,4009.389.389.259.3500:00:00
2001-11-12798,4009.509.658.608.9200:00:00
2001-11-13618,1009.159.459.159.3800:00:00
2001-11-14460,0009.309.519.109.1500:00:00
2001-11-1509.159.159.159.1500:00:00
2001-11-16142,6009.329.328.808.8000:00:00
2001-11-19203,5008.939.108.808.8100:00:00
2001-11-20400,9008.909.338.909.2000:00:00
2001-11-21502,7009.319.709.309.5000:00:00
2001-11-22151,3009.649.979.609.9000:00:00
2001-11-23456,8009.9010.189.8510.0600:00:00
2001-11-26361,10010.0610.3710.0510.1800:00:00
2001-11-27168,00010.2010.409.9110.0000:00:00
2001-11-28230,0009.909.909.209.5000:00:00
2001-11-29208,8009.719.719.409.4500:00:00
2001-11-30121,0009.619.839.459.6600:00:00
2001-12-03221,7009.9010.109.659.9300:00:00
2001-12-04595,80010.0610.3310.0610.2600:00:00
2001-12-05287,30010.3810.5010.1810.4000:00:00
2001-12-06279,00010.6010.7710.4510.7000:00:00
2001-12-07228,20010.6110.8910.4410.4500:00:00
2001-12-10589,40010.4010.6410.2010.4900:00:00
2001-12-11208,50010.5510.6710.4010.4800:00:00
2001-12-12435,30010.3910.9610.3010.9100:00:00
2001-12-13231,90010.9110.9810.4010.6600:00:00
2001-12-14188,30010.8511.2010.8010.9800:00:00
2001-12-17161,00011.0611.3011.0611.2800:00:00
2001-12-18300,30011.3811.5211.3011.4600:00:00
2001-12-19311,50011.5011.5211.3011.3000:00:00
2001-12-20373,90011.1911.3010.8610.8900:00:00
2001-12-21232,30011.4111.6910.9211.5600:00:00
2001-12-24011.5611.5611.5611.5600:00:00
2001-12-25011.5611.5611.5611.5600:00:00
2001-12-26295,40011.5511.7111.4011.6700:00:00
2001-12-27325,30011.6912.1011.6912.0800:00:00
2001-12-28270,10012.0612.5111.9312.5100:00:00
2001-12-31012.5112.5112.5112.5100:00:00
2002-01-01012.5112.5112.5112.5100:00:00
2002-01-02180,00012.1012.4912.1012.3700:00:00
2002-01-03297,80012.4513.0012.4512.9000:00:00
2002-01-04338,40012.7913.3012.7913.3000:00:00
2002-01-07222,00013.3013.3512.8613.1500:00:00
2002-01-08251,80013.1013.1012.7912.7900:00:00
2002-01-09244,30012.9013.0512.7612.9000:00:00
2002-01-10194,30012.8412.9012.3912.3900:00:00
2002-01-11243,50012.4012.6512.2812.3000:00:00
2002-01-14172,80012.2012.2011.6011.7600:00:00
2002-01-15232,30012.3612.5011.9011.9000:00:00
2002-01-16145,70012.0012.1911.7012.1900:00:00
2002-01-17148,80012.0012.1511.7111.9000:00:00
2002-01-1863,80011.9011.9011.6511.6800:00:00
2002-01-2165,70011.7011.7011.2011.5000:00:00
2002-01-22102,90011.6011.6911.4011.4800:00:00
2002-01-23209,10011.5011.9211.5011.8500:00:00
2002-01-2471,10011.7811.8611.7211.7200:00:00
2002-01-25011.7211.7211.7211.7200:00:00
2002-01-28306,00011.8012.1011.6912.0200:00:00
2002-01-29273,10012.0012.4011.8011.8800:00:00
2002-01-30280,10011.8812.0611.5111.9600:00:00
2002-01-31255,00011.6012.2011.6012.0500:00:00
2002-02-0150,10012.0612.4911.9112.0000:00:00
2002-02-04171,20012.0412.0811.6112.0400:00:00
2002-02-05249,00012.1012.6012.1012.5000:00:00
2002-02-06115,60012.8712.8712.5012.5200:00:00
2002-02-07157,90012.7912.7912.2612.3000:00:00
2002-02-0859,40012.3012.6012.2012.4000:00:00
2002-02-11012.4012.4012.4012.4000:00:00
2002-02-12012.4012.4012.4012.4000:00:00
2002-02-13345,00012.4012.8012.1512.8000:00:00
2002-02-14257,90012.9013.1912.6613.0500:00:00
2002-02-15481,40013.2413.5512.9913.4000:00:00
2002-02-1877,30013.4013.5913.2713.5000:00:00
2002-02-19148,00013.4513.5013.1513.1700:00:00
2002-02-20180,30013.2613.4513.0113.4000:00:00
2002-02-21171,10013.3513.5012.9113.3000:00:00
2002-02-22153,50013.4913.4913.0113.0100:00:00
2002-02-25563,80012.6013.2112.4512.5000:00:00
2002-02-26303,60012.9012.9012.2512.4000:00:00
2002-02-27296,50012.4212.6312.4112.5500:00:00
2002-02-28012.5512.5512.5512.5500:00:00
2002-03-01394,10012.5513.0012.3012.8200:00:00
2002-03-04368,10011.1011.3510.9511.1000:00:00
2002-03-05179,00011.1011.4011.0011.3000:00:00
2002-03-06346,30011.5511.9411.1011.9400:00:00
2002-03-07249,70011.8011.9811.4011.4000:00:00
2002-03-08112,40011.5611.7711.5611.7700:00:00
2002-03-1191,60011.7011.8011.4011.4000:00:00
2002-03-12369,80011.4011.9011.4011.8200:00:00
2002-03-13208,10011.8212.1011.8112.0700:00:00
2002-03-1479,20012.1512.1511.9011.9100:00:00
2002-03-15164,70011.9912.1911.9212.1900:00:00
2002-03-18113,20012.2912.4512.2412.3200:00:00
2002-03-1952,40012.3512.4412.2012.3100:00:00
2002-03-20225,20012.4812.7012.3112.4500:00:00
2002-03-21115,00012.2412.3011.9512.0400:00:00
2002-03-22433,60011.8812.0011.7111.9900:00:00
2002-03-25200,30011.8511.9011.5211.5200:00:00
2002-03-26178,50011.8012.0411.5211.8600:00:00
2002-03-27214,60011.5011.8011.1011.1000:00:00
2002-03-28230,90011.1611.5010.9011.1000:00:00
2002-03-29011.1011.1011.1011.1000:00:00
2002-04-01126,00011.1011.2511.0011.0500:00:00
2002-04-02126,00011.0611.2010.9011.0000:00:00
2002-04-03269,30011.1511.1910.9311.1400:00:00
2002-04-04133,90010.8011.2410.8011.0900:00:00
2002-04-05284,10011.4011.4010.8010.9900:00:00
2002-04-08105,80011.0011.0510.5010.7000:00:00
2002-04-09102,50010.9810.9810.5910.7900:00:00
2002-04-10137,20010.8511.3710.8511.1300:00:00
2002-04-11333,10011.2011.3511.1511.2000:00:00
2002-04-12262,40011.4011.6511.4011.5900:00:00
2002-04-15440,60011.5311.6211.3011.4100:00:00
2002-04-16499,50011.5411.8711.5011.6800:00:00
2002-04-17340,40011.6811.7911.3111.4700:00:00
2002-04-18242,90011.3011.5911.2711.5900:00:00
2002-04-19271,10011.5911.8511.4011.5500:00:00
2002-04-22169,20011.4011.5411.2011.3000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources