|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 169,200 | 11.40 | 11.54 | 11.20 | 11.30 | 00:00:00 | | 2002-04-23 | 237,300 | 11.30 | 11.65 | 11.30 | 11.50 | 00:00:00 | | 2002-04-24 | 410,800 | 11.50 | 12.10 | 11.50 | 12.10 | 00:00:00 | | 2002-04-25 | 257,300 | 11.95 | 12.25 | 11.76 | 12.25 | 00:00:00 | | 2002-04-26 | 244,900 | 12.25 | 12.29 | 12.11 | 12.16 | 00:00:00 | | 2002-04-29 | 193,500 | 12.25 | 12.25 | 11.90 | 12.20 | 00:00:00 | | 2002-04-30 | 386,800 | 12.30 | 12.46 | 12.06 | 12.06 | 00:00:00 | | 2002-05-01 | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 00:00:00 | | 2002-05-02 | 323,200 | 12.30 | 12.45 | 12.00 | 12.18 | 00:00:00 | | 2002-05-03 | 312,000 | 12.10 | 12.40 | 12.10 | 12.35 | 00:00:00 | | 2002-05-06 | 288,800 | 12.30 | 12.74 | 12.21 | 12.52 | 00:00:00 | | 2002-05-07 | 304,600 | 12.65 | 13.02 | 12.65 | 12.75 | 00:00:00 | | 2002-05-08 | 323,700 | 12.90 | 13.05 | 12.41 | 12.90 | 00:00:00 | | 2002-05-09 | 314,800 | 12.60 | 12.60 | 12.25 | 12.25 | 00:00:00 | | 2002-05-10 | 125,800 | 12.24 | 12.56 | 12.24 | 12.55 | 00:00:00 | | 2002-05-13 | 75,000 | 12.78 | 12.78 | 12.02 | 12.09 | 00:00:00 | | 2002-05-14 | 185,400 | 12.10 | 12.84 | 12.09 | 12.65 | 00:00:00 | | 2002-05-15 | 452,600 | 12.79 | 13.23 | 12.61 | 12.70 | 00:00:00 | | 2002-05-16 | 104,000 | 12.80 | 12.80 | 12.66 | 12.80 | 00:00:00 | | 2002-05-17 | 60,000 | 12.70 | 12.95 | 12.60 | 12.85 | 00:00:00 | | 2002-05-20 | 61,700 | 12.80 | 12.97 | 12.80 | 12.97 | 00:00:00 | | 2002-05-21 | 109,000 | 12.99 | 13.02 | 12.85 | 12.93 | 00:00:00 | | 2002-05-22 | 151,000 | 12.95 | 12.95 | 12.55 | 12.78 | 00:00:00 | | 2002-05-23 | 68,700 | 12.78 | 12.87 | 12.56 | 12.85 | 00:00:00 | | 2002-05-24 | 87,900 | 12.80 | 13.00 | 12.70 | 12.92 | 00:00:00 | | 2002-05-27 | 119,800 | 12.90 | 13.00 | 12.71 | 12.71 | 00:00:00 | | 2002-05-28 | 120,400 | 12.89 | 13.11 | 12.84 | 12.92 | 00:00:00 | | 2002-05-29 | 78,100 | 12.99 | 13.14 | 12.90 | 13.14 | 00:00:00 | | 2002-05-30 | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 00:00:00 | | 2002-05-31 | 43,500 | 13.19 | 13.30 | 13.07 | 13.27 | 00:00:00 | | 2002-06-03 | 79,000 | 13.39 | 13.39 | 13.00 | 13.34 | 00:00:00 | | 2002-06-04 | 128,500 | 13.25 | 13.30 | 13.15 | 13.21 | 00:00:00 | | 2002-06-05 | 132,900 | 13.20 | 13.40 | 13.02 | 13.26 | 00:00:00 | | 2002-06-06 | 146,900 | 13.00 | 13.20 | 12.60 | 12.89 | 00:00:00 | | 2002-06-07 | 180,000 | 12.60 | 13.03 | 12.41 | 12.89 | 00:00:00 | | 2002-06-10 | 94,300 | 13.01 | 13.20 | 12.90 | 12.95 | 00:00:00 | | 2002-06-11 | 319,000 | 13.07 | 13.21 | 12.92 | 13.00 | 00:00:00 | | 2002-06-12 | 249,300 | 13.00 | 13.49 | 13.00 | 13.20 | 00:00:00 | | 2002-06-13 | 121,100 | 13.36 | 13.36 | 13.10 | 13.23 | 00:00:00 | | 2002-06-14 | 181,200 | 12.92 | 13.19 | 12.75 | 12.75 | 00:00:00 | | 2002-06-17 | 87,200 | 13.10 | 13.45 | 13.10 | 13.45 | 00:00:00 | | 2002-06-18 | 136,200 | 13.48 | 13.64 | 13.15 | 13.49 | 00:00:00 | | 2002-06-19 | 208,500 | 13.11 | 13.49 | 13.11 | 13.49 | 00:00:00 | | 2002-06-20 | 256,000 | 13.50 | 13.59 | 13.00 | 13.00 | 00:00:00 | | 2002-06-21 | 238,700 | 13.09 | 13.09 | 12.65 | 12.69 | 00:00:00 | | 2002-06-24 | 549,500 | 12.60 | 12.85 | 11.75 | 12.50 | 00:00:00 | | 2002-06-25 | 231,800 | 12.53 | 13.00 | 12.12 | 12.21 | 00:00:00 | | 2002-06-26 | 251,300 | 12.48 | 12.55 | 12.13 | 12.45 | 00:00:00 | | 2002-06-27 | 523,000 | 12.50 | 13.43 | 12.37 | 13.43 | 00:00:00 | | 2002-06-28 | 298,900 | 13.45 | 13.86 | 13.39 | 13.85 | 00:00:00 | | 2002-07-01 | 194,500 | 13.78 | 13.90 | 13.55 | 13.70 | 00:00:00 | | 2002-07-02 | 137,800 | 13.60 | 13.87 | 13.60 | 13.61 | 00:00:00 | | 2002-07-03 | 216,400 | 13.41 | 13.65 | 13.27 | 13.49 | 00:00:00 | | 2002-07-04 | 146,000 | 13.50 | 13.82 | 13.45 | 13.51 | 00:00:00 | | 2002-07-05 | 206,500 | 13.51 | 13.85 | 13.50 | 13.75 | 00:00:00 | | 2002-07-08 | 75,300 | 13.80 | 13.99 | 13.80 | 13.99 | 00:00:00 | | 2002-07-09 | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 00:00:00 | | 2002-07-10 | 200,500 | 14.00 | 14.05 | 13.49 | 13.69 | 00:00:00 | | 2002-07-11 | 147,700 | 13.75 | 13.98 | 13.50 | 13.98 | 00:00:00 | | 2002-07-12 | 256,500 | 13.41 | 13.90 | 13.20 | 13.20 | 00:00:00 | | 2002-07-15 | 158,600 | 13.31 | 13.50 | 13.05 | 13.48 | 00:00:00 | | 2002-07-16 | 75,900 | 13.43 | 13.59 | 13.25 | 13.36 | 00:00:00 | | 2002-07-17 | 86,000 | 13.55 | 14.00 | 13.55 | 14.00 | 00:00:00 | | 2002-07-18 | 36,800 | 14.00 | 14.00 | 13.80 | 13.95 | 00:00:00 | | 2002-07-19 | 38,800 | 13.90 | 14.00 | 13.60 | 13.60 | 00:00:00 | | 2002-07-22 | 91,400 | 13.60 | 13.80 | 12.95 | 13.00 | 00:00:00 | | 2002-07-23 | 266,200 | 13.17 | 13.21 | 12.39 | 12.61 | 00:00:00 | | 2002-07-24 | 159,900 | 12.30 | 12.85 | 12.00 | 12.65 | 00:00:00 | | 2002-07-25 | 116,400 | 12.70 | 12.80 | 12.22 | 12.71 | 00:00:00 | | 2002-07-26 | 105,900 | 12.97 | 12.97 | 12.30 | 12.41 | 00:00:00 | | 2002-07-29 | 180,300 | 12.55 | 13.80 | 12.51 | 13.59 | 00:00:00 | | 2002-07-30 | 234,300 | 13.60 | 14.00 | 13.25 | 13.41 | 00:00:00 | | 2002-07-31 | 270,900 | 13.70 | 14.00 | 13.60 | 13.70 | 00:00:00 | | 2002-08-01 | 184,400 | 13.73 | 13.73 | 13.10 | 13.12 | 00:00:00 | | 2002-08-02 | 134,200 | 13.25 | 13.35 | 12.76 | 13.05 | 00:00:00 | | 2002-08-05 | 73,200 | 13.39 | 13.39 | 12.70 | 12.80 | 00:00:00 | | 2002-08-06 | 171,800 | 12.90 | 13.45 | 12.90 | 13.45 | 00:00:00 | | 2002-08-07 | 140,100 | 13.58 | 13.60 | 13.00 | 13.60 | 00:00:00 | | 2002-08-08 | 151,100 | 13.64 | 13.65 | 12.91 | 13.10 | 00:00:00 | | 2002-08-09 | 193,300 | 13.36 | 13.36 | 12.65 | 12.80 | 00:00:00 | | 2002-08-12 | 72,100 | 12.50 | 12.89 | 12.50 | 12.83 | 00:00:00 | | 2002-08-13 | 262,800 | 12.70 | 13.00 | 12.10 | 12.10 | 00:00:00 | | 2002-08-14 | 464,400 | 12.00 | 12.10 | 11.00 | 11.15 | 00:00:00 | | 2002-08-15 | 131,100 | 11.25 | 11.50 | 11.03 | 11.22 | 00:00:00 | | 2002-08-16 | 331,700 | 11.40 | 12.32 | 11.40 | 12.23 | 00:00:00 | | 2002-08-19 | 75,200 | 12.51 | 12.67 | 12.26 | 12.55 | 00:00:00 | | 2002-08-20 | 275,900 | 12.60 | 12.65 | 12.41 | 12.60 | 00:00:00 | | 2002-08-21 | 138,200 | 12.65 | 12.75 | 12.50 | 12.75 | 00:00:00 | | 2002-08-22 | 103,900 | 12.85 | 12.95 | 12.65 | 12.90 | 00:00:00 | | 2002-08-23 | 156,000 | 12.94 | 12.94 | 12.40 | 12.76 | 00:00:00 | | 2002-08-26 | 163,500 | 12.60 | 12.90 | 12.60 | 12.80 | 00:00:00 | | 2002-08-27 | 232,800 | 13.00 | 13.06 | 12.80 | 12.83 | 00:00:00 | | 2002-08-28 | 180,200 | 12.95 | 12.95 | 12.40 | 12.56 | 00:00:00 | | 2002-08-29 | 238,800 | 12.45 | 12.45 | 12.00 | 12.00 | 00:00:00 | | 2002-08-30 | 353,000 | 12.30 | 12.34 | 11.82 | 12.00 | 00:00:00 | | 2002-09-02 | 103,500 | 12.00 | 12.05 | 11.75 | 11.90 | 00:00:00 | | 2002-09-03 | 410,100 | 12.00 | 12.00 | 11.50 | 12.00 | 00:00:00 | | 2002-09-04 | 193,100 | 12.00 | 12.00 | 11.80 | 11.95 | 00:00:00 | | 2002-09-05 | 354,900 | 12.05 | 12.05 | 11.56 | 11.86 | 00:00:00 | | 2002-09-06 | 267,600 | 11.86 | 12.05 | 11.86 | 11.88 | 00:00:00 | | 2002-09-09 | 90,900 | 11.80 | 12.17 | 11.70 | 12.13 | 00:00:00 | | 2002-09-10 | 108,700 | 11.85 | 12.15 | 11.77 | 11.88 | 00:00:00 | | 2002-09-11 | 54,300 | 12.10 | 12.10 | 11.83 | 12.08 | 00:00:00 | | 2002-09-12 | 60,300 | 12.10 | 12.15 | 12.00 | 12.15 | 00:00:00 | | 2002-09-13 | 31,900 | 11.96 | 12.09 | 11.90 | 12.09 | 00:00:00 | | 2002-09-16 | 108,000 | 12.30 | 12.30 | 11.92 | 11.99 | 00:00:00 | | 2002-09-17 | 340,000 | 12.10 | 12.15 | 11.83 | 11.91 | 00:00:00 | | 2002-09-18 | 61,300 | 11.70 | 11.80 | 11.50 | 11.60 | 00:00:00 | | 2002-09-19 | 197,300 | 11.80 | 12.20 | 11.10 | 11.30 | 00:00:00 | | 2002-09-20 | 102,000 | 11.55 | 11.94 | 11.30 | 11.94 | 00:00:00 | | 2002-09-23 | 176,300 | 11.26 | 11.74 | 11.26 | 11.74 | 00:00:00 | | 2002-09-24 | 225,600 | 11.72 | 12.29 | 11.72 | 12.05 | 00:00:00 | | 2002-09-25 | 130,200 | 12.10 | 12.40 | 12.10 | 12.35 | 00:00:00 | | 2002-09-26 | 214,300 | 12.40 | 12.50 | 12.30 | 12.40 | 00:00:00 | | 2002-09-27 | 340,600 | 12.39 | 12.55 | 12.00 | 12.00 | 00:00:00 | | 2002-09-30 | 91,900 | 12.30 | 12.30 | 11.55 | 11.75 | 00:00:00 | | 2002-10-01 | 119,100 | 11.95 | 12.35 | 11.69 | 12.10 | 00:00:00 | | 2002-10-02 | 78,300 | 12.24 | 12.50 | 11.90 | 12.00 | 00:00:00 | | 2002-10-03 | 68,900 | 12.45 | 12.60 | 12.20 | 12.20 | 00:00:00 | | 2002-10-04 | 83,500 | 12.50 | 12.85 | 12.00 | 12.50 | 00:00:00 | | 2002-10-07 | 115,500 | 12.40 | 12.60 | 12.15 | 12.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
