|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-11-05 | 305,200 | 10.18 | 10.48 | 10.00 | 10.25 | 00:00:00 | 2001-11-06 | 292,600 | 10.25 | 10.49 | 9.80 | 9.90 | 00:00:00 | 2001-11-07 | 581,600 | 10.00 | 10.00 | 9.53 | 9.70 | 00:00:00 | 2001-11-08 | 240,000 | 9.40 | 9.80 | 9.28 | 9.38 | 00:00:00 | 2001-11-09 | 274,400 | 9.38 | 9.38 | 9.25 | 9.35 | 00:00:00 | 2001-11-12 | 798,400 | 9.50 | 9.65 | 8.60 | 8.92 | 00:00:00 | 2001-11-13 | 618,100 | 9.15 | 9.45 | 9.15 | 9.38 | 00:00:00 | 2001-11-14 | 460,000 | 9.30 | 9.51 | 9.10 | 9.15 | 00:00:00 | 2001-11-15 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | 2001-11-16 | 142,600 | 9.32 | 9.32 | 8.80 | 8.80 | 00:00:00 | 2001-11-19 | 203,500 | 8.93 | 9.10 | 8.80 | 8.81 | 00:00:00 | 2001-11-20 | 400,900 | 8.90 | 9.33 | 8.90 | 9.20 | 00:00:00 | 2001-11-21 | 502,700 | 9.31 | 9.70 | 9.30 | 9.50 | 00:00:00 | 2001-11-22 | 151,300 | 9.64 | 9.97 | 9.60 | 9.90 | 00:00:00 | 2001-11-23 | 456,800 | 9.90 | 10.18 | 9.85 | 10.06 | 00:00:00 | 2001-11-26 | 361,100 | 10.06 | 10.37 | 10.05 | 10.18 | 00:00:00 | 2001-11-27 | 168,000 | 10.20 | 10.40 | 9.91 | 10.00 | 00:00:00 | 2001-11-28 | 230,000 | 9.90 | 9.90 | 9.20 | 9.50 | 00:00:00 | 2001-11-29 | 208,800 | 9.71 | 9.71 | 9.40 | 9.45 | 00:00:00 | 2001-11-30 | 121,000 | 9.61 | 9.83 | 9.45 | 9.66 | 00:00:00 | 2001-12-03 | 221,700 | 9.90 | 10.10 | 9.65 | 9.93 | 00:00:00 | 2001-12-04 | 595,800 | 10.06 | 10.33 | 10.06 | 10.26 | 00:00:00 | 2001-12-05 | 287,300 | 10.38 | 10.50 | 10.18 | 10.40 | 00:00:00 | 2001-12-06 | 279,000 | 10.60 | 10.77 | 10.45 | 10.70 | 00:00:00 | 2001-12-07 | 228,200 | 10.61 | 10.89 | 10.44 | 10.45 | 00:00:00 | 2001-12-10 | 589,400 | 10.40 | 10.64 | 10.20 | 10.49 | 00:00:00 | 2001-12-11 | 208,500 | 10.55 | 10.67 | 10.40 | 10.48 | 00:00:00 | 2001-12-12 | 435,300 | 10.39 | 10.96 | 10.30 | 10.91 | 00:00:00 | 2001-12-13 | 231,900 | 10.91 | 10.98 | 10.40 | 10.66 | 00:00:00 | 2001-12-14 | 188,300 | 10.85 | 11.20 | 10.80 | 10.98 | 00:00:00 | 2001-12-17 | 161,000 | 11.06 | 11.30 | 11.06 | 11.28 | 00:00:00 | 2001-12-18 | 300,300 | 11.38 | 11.52 | 11.30 | 11.46 | 00:00:00 | 2001-12-19 | 311,500 | 11.50 | 11.52 | 11.30 | 11.30 | 00:00:00 | 2001-12-20 | 373,900 | 11.19 | 11.30 | 10.86 | 10.89 | 00:00:00 | 2001-12-21 | 232,300 | 11.41 | 11.69 | 10.92 | 11.56 | 00:00:00 | 2001-12-24 | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 00:00:00 | 2001-12-25 | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 00:00:00 | 2001-12-26 | 295,400 | 11.55 | 11.71 | 11.40 | 11.67 | 00:00:00 | 2001-12-27 | 325,300 | 11.69 | 12.10 | 11.69 | 12.08 | 00:00:00 | 2001-12-28 | 270,100 | 12.06 | 12.51 | 11.93 | 12.51 | 00:00:00 | 2001-12-31 | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 00:00:00 | 2002-01-01 | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 00:00:00 | 2002-01-02 | 180,000 | 12.10 | 12.49 | 12.10 | 12.37 | 00:00:00 | 2002-01-03 | 297,800 | 12.45 | 13.00 | 12.45 | 12.90 | 00:00:00 | 2002-01-04 | 338,400 | 12.79 | 13.30 | 12.79 | 13.30 | 00:00:00 | 2002-01-07 | 222,000 | 13.30 | 13.35 | 12.86 | 13.15 | 00:00:00 | 2002-01-08 | 251,800 | 13.10 | 13.10 | 12.79 | 12.79 | 00:00:00 | 2002-01-09 | 244,300 | 12.90 | 13.05 | 12.76 | 12.90 | 00:00:00 | 2002-01-10 | 194,300 | 12.84 | 12.90 | 12.39 | 12.39 | 00:00:00 | 2002-01-11 | 243,500 | 12.40 | 12.65 | 12.28 | 12.30 | 00:00:00 | 2002-01-14 | 172,800 | 12.20 | 12.20 | 11.60 | 11.76 | 00:00:00 | 2002-01-15 | 232,300 | 12.36 | 12.50 | 11.90 | 11.90 | 00:00:00 | 2002-01-16 | 145,700 | 12.00 | 12.19 | 11.70 | 12.19 | 00:00:00 | 2002-01-17 | 148,800 | 12.00 | 12.15 | 11.71 | 11.90 | 00:00:00 | 2002-01-18 | 63,800 | 11.90 | 11.90 | 11.65 | 11.68 | 00:00:00 | 2002-01-21 | 65,700 | 11.70 | 11.70 | 11.20 | 11.50 | 00:00:00 | 2002-01-22 | 102,900 | 11.60 | 11.69 | 11.40 | 11.48 | 00:00:00 | 2002-01-23 | 209,100 | 11.50 | 11.92 | 11.50 | 11.85 | 00:00:00 | 2002-01-24 | 71,100 | 11.78 | 11.86 | 11.72 | 11.72 | 00:00:00 | 2002-01-25 | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 00:00:00 | 2002-01-28 | 306,000 | 11.80 | 12.10 | 11.69 | 12.02 | 00:00:00 | 2002-01-29 | 273,100 | 12.00 | 12.40 | 11.80 | 11.88 | 00:00:00 | 2002-01-30 | 280,100 | 11.88 | 12.06 | 11.51 | 11.96 | 00:00:00 | 2002-01-31 | 255,000 | 11.60 | 12.20 | 11.60 | 12.05 | 00:00:00 | 2002-02-01 | 50,100 | 12.06 | 12.49 | 11.91 | 12.00 | 00:00:00 | 2002-02-04 | 171,200 | 12.04 | 12.08 | 11.61 | 12.04 | 00:00:00 | 2002-02-05 | 249,000 | 12.10 | 12.60 | 12.10 | 12.50 | 00:00:00 | 2002-02-06 | 115,600 | 12.87 | 12.87 | 12.50 | 12.52 | 00:00:00 | 2002-02-07 | 157,900 | 12.79 | 12.79 | 12.26 | 12.30 | 00:00:00 | 2002-02-08 | 59,400 | 12.30 | 12.60 | 12.20 | 12.40 | 00:00:00 | 2002-02-11 | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 00:00:00 | 2002-02-12 | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 00:00:00 | 2002-02-13 | 345,000 | 12.40 | 12.80 | 12.15 | 12.80 | 00:00:00 | 2002-02-14 | 257,900 | 12.90 | 13.19 | 12.66 | 13.05 | 00:00:00 | 2002-02-15 | 481,400 | 13.24 | 13.55 | 12.99 | 13.40 | 00:00:00 | 2002-02-18 | 77,300 | 13.40 | 13.59 | 13.27 | 13.50 | 00:00:00 | 2002-02-19 | 148,000 | 13.45 | 13.50 | 13.15 | 13.17 | 00:00:00 | 2002-02-20 | 180,300 | 13.26 | 13.45 | 13.01 | 13.40 | 00:00:00 | 2002-02-21 | 171,100 | 13.35 | 13.50 | 12.91 | 13.30 | 00:00:00 | 2002-02-22 | 153,500 | 13.49 | 13.49 | 13.01 | 13.01 | 00:00:00 | 2002-02-25 | 563,800 | 12.60 | 13.21 | 12.45 | 12.50 | 00:00:00 | 2002-02-26 | 303,600 | 12.90 | 12.90 | 12.25 | 12.40 | 00:00:00 | 2002-02-27 | 296,500 | 12.42 | 12.63 | 12.41 | 12.55 | 00:00:00 | 2002-02-28 | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 00:00:00 | 2002-03-01 | 394,100 | 12.55 | 13.00 | 12.30 | 12.82 | 00:00:00 | 2002-03-04 | 368,100 | 11.10 | 11.35 | 10.95 | 11.10 | 00:00:00 | 2002-03-05 | 179,000 | 11.10 | 11.40 | 11.00 | 11.30 | 00:00:00 | 2002-03-06 | 346,300 | 11.55 | 11.94 | 11.10 | 11.94 | 00:00:00 | 2002-03-07 | 249,700 | 11.80 | 11.98 | 11.40 | 11.40 | 00:00:00 | 2002-03-08 | 112,400 | 11.56 | 11.77 | 11.56 | 11.77 | 00:00:00 | 2002-03-11 | 91,600 | 11.70 | 11.80 | 11.40 | 11.40 | 00:00:00 | 2002-03-12 | 369,800 | 11.40 | 11.90 | 11.40 | 11.82 | 00:00:00 | 2002-03-13 | 208,100 | 11.82 | 12.10 | 11.81 | 12.07 | 00:00:00 | 2002-03-14 | 79,200 | 12.15 | 12.15 | 11.90 | 11.91 | 00:00:00 | 2002-03-15 | 164,700 | 11.99 | 12.19 | 11.92 | 12.19 | 00:00:00 | 2002-03-18 | 113,200 | 12.29 | 12.45 | 12.24 | 12.32 | 00:00:00 | 2002-03-19 | 52,400 | 12.35 | 12.44 | 12.20 | 12.31 | 00:00:00 | 2002-03-20 | 225,200 | 12.48 | 12.70 | 12.31 | 12.45 | 00:00:00 | 2002-03-21 | 115,000 | 12.24 | 12.30 | 11.95 | 12.04 | 00:00:00 | 2002-03-22 | 433,600 | 11.88 | 12.00 | 11.71 | 11.99 | 00:00:00 | 2002-03-25 | 200,300 | 11.85 | 11.90 | 11.52 | 11.52 | 00:00:00 | 2002-03-26 | 178,500 | 11.80 | 12.04 | 11.52 | 11.86 | 00:00:00 | 2002-03-27 | 214,600 | 11.50 | 11.80 | 11.10 | 11.10 | 00:00:00 | 2002-03-28 | 230,900 | 11.16 | 11.50 | 10.90 | 11.10 | 00:00:00 | 2002-03-29 | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | 2002-04-01 | 126,000 | 11.10 | 11.25 | 11.00 | 11.05 | 00:00:00 | 2002-04-02 | 126,000 | 11.06 | 11.20 | 10.90 | 11.00 | 00:00:00 | 2002-04-03 | 269,300 | 11.15 | 11.19 | 10.93 | 11.14 | 00:00:00 | 2002-04-04 | 133,900 | 10.80 | 11.24 | 10.80 | 11.09 | 00:00:00 | 2002-04-05 | 284,100 | 11.40 | 11.40 | 10.80 | 10.99 | 00:00:00 | 2002-04-08 | 105,800 | 11.00 | 11.05 | 10.50 | 10.70 | 00:00:00 | 2002-04-09 | 102,500 | 10.98 | 10.98 | 10.59 | 10.79 | 00:00:00 | 2002-04-10 | 137,200 | 10.85 | 11.37 | 10.85 | 11.13 | 00:00:00 | 2002-04-11 | 333,100 | 11.20 | 11.35 | 11.15 | 11.20 | 00:00:00 | 2002-04-12 | 262,400 | 11.40 | 11.65 | 11.40 | 11.59 | 00:00:00 | 2002-04-15 | 440,600 | 11.53 | 11.62 | 11.30 | 11.41 | 00:00:00 | 2002-04-16 | 499,500 | 11.54 | 11.87 | 11.50 | 11.68 | 00:00:00 | 2002-04-17 | 340,400 | 11.68 | 11.79 | 11.31 | 11.47 | 00:00:00 | 2002-04-18 | 242,900 | 11.30 | 11.59 | 11.27 | 11.59 | 00:00:00 | 2002-04-19 | 271,100 | 11.59 | 11.85 | 11.40 | 11.55 | 00:00:00 | 2002-04-22 | 169,200 | 11.40 | 11.54 | 11.20 | 11.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|