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
2002-10-07115,50012.4012.6012.1512.1500:00:00
2002-10-08229,40012.1512.4011.9112.2800:00:00
2002-10-09191,70011.7112.2511.6511.6500:00:00
2002-10-1070,90011.8012.3811.8012.3400:00:00
2002-10-1175,30012.4912.5512.2012.2000:00:00
2002-10-1422,50012.3012.3011.6012.0000:00:00
2002-10-1533,50012.0012.2012.0012.0500:00:00
2002-10-16154,60011.9012.0011.5111.8000:00:00
2002-10-17154,30011.8012.5011.8012.5000:00:00
2002-10-18166,00012.7012.7512.2012.5200:00:00
2002-10-2149,10012.7513.1912.7413.0100:00:00
2002-10-22205,10012.8113.4812.8113.3000:00:00
2002-10-23259,20013.3013.8513.2013.8500:00:00
2002-10-24283,40013.8913.9013.0513.5500:00:00
2002-10-25235,70013.6913.9913.2013.9900:00:00
2002-10-28150,10013.9913.9913.3513.4000:00:00
2002-10-29132,00013.5013.5012.8412.9700:00:00
2002-10-30137,50013.1013.4913.1013.4500:00:00
2002-10-3191,50013.0213.3913.0213.3500:00:00
2002-11-01112,90013.3513.3512.8112.9000:00:00
2002-11-04125,60013.2513.2912.7712.7800:00:00
2002-11-0580,70012.7013.0012.3012.4000:00:00
2002-11-06199,10012.6013.1512.4012.8400:00:00
2002-11-07104,60012.9012.9912.5012.9100:00:00
2002-11-08107,80013.1013.5013.0013.2500:00:00
2002-11-1135,10013.2613.2813.2013.2500:00:00
2002-11-12224,10013.2213.2212.7012.7000:00:00
2002-11-1366,30012.7513.1012.7212.9500:00:00
2002-11-14322,40012.7513.0012.5512.6800:00:00
2002-11-15012.6812.6812.6812.6800:00:00
2002-11-18129,00012.7912.8012.3512.4100:00:00
2002-11-19395,40012.2412.3011.5511.6900:00:00
2002-11-20334,10011.7511.9011.4811.4800:00:00
2002-11-2157,80011.4811.8511.4811.7600:00:00
2002-11-2257,90011.7011.9011.6011.8000:00:00
2002-11-25195,50011.8012.0011.6111.8500:00:00
2002-11-26104,60011.7112.1011.6812.1000:00:00
2002-11-2784,30012.2012.2011.8012.0000:00:00
2002-11-2861,00011.9112.4111.9112.1000:00:00
2002-11-29125,70012.3012.4512.2112.4100:00:00
2002-12-02234,80012.5812.9512.5012.7700:00:00
2002-12-0345,30012.5312.7712.2512.5500:00:00
2002-12-04137,70012.4912.7012.2712.7000:00:00
2002-12-05234,80012.5112.8012.4512.6800:00:00
2002-12-0656,30012.8012.8012.6012.7000:00:00
2002-12-09142,20012.7912.7912.3012.3100:00:00
2002-12-1045,30012.7012.7012.5012.5100:00:00
2002-12-11144,00012.7012.7012.5512.6000:00:00
2002-12-12141,20012.5012.6912.4012.6000:00:00
2002-12-1395,40012.6012.6012.3712.3800:00:00
2002-12-16112,10012.7012.7512.5112.7000:00:00
2002-12-17204,20012.7912.7912.4512.5400:00:00
2002-12-18442,00012.7012.7012.1212.2000:00:00
2002-12-19264,20012.4012.5512.1812.2600:00:00
2002-12-2094,70012.5012.5412.3312.3500:00:00
2002-12-2385,20012.3012.5012.0612.3700:00:00
2002-12-24012.3712.3712.3712.3700:00:00
2002-12-25012.3712.3712.3712.3700:00:00
2002-12-2641,40012.4012.5012.1012.3600:00:00
2002-12-27118,30012.5012.5512.2512.3000:00:00
2002-12-30154,80012.3013.1012.2512.8000:00:00
2002-12-31012.8012.8012.8012.8000:00:00
2003-01-01012.8012.8012.8012.8000:00:00
2003-01-0245,80012.4512.8012.4012.5000:00:00
2003-01-03153,00012.8412.8512.1012.3300:00:00
2003-01-06140,90012.5012.5012.1112.2500:00:00
2003-01-0765,00012.3512.3511.9812.0400:00:00
2003-01-08224,90012.0912.1011.9312.0000:00:00
2003-01-0959,70012.1012.3011.9511.9500:00:00
2003-01-10164,40012.0012.0611.7611.9000:00:00
2003-01-13220,60012.0012.0011.5011.7200:00:00
2003-01-14223,20011.5111.6011.3011.5000:00:00
2003-01-15142,10011.3011.5211.3011.3000:00:00
2003-01-16163,20011.3511.7011.2511.3000:00:00
2003-01-17123,50011.3511.6911.2511.4900:00:00
2003-01-2027,90011.5211.5911.4111.4100:00:00
2003-01-21161,80011.7011.7011.4011.4100:00:00
2003-01-22169,30011.7911.8011.5111.5500:00:00
2003-01-23181,80011.5011.6811.2011.6800:00:00
2003-01-24223,80011.6911.6911.2811.4000:00:00
2003-01-27338,80011.2111.5511.0011.1800:00:00
2003-01-28123,70010.9011.1510.7310.8000:00:00
2003-01-29177,00010.8911.0010.6511.0000:00:00
2003-01-30100,30011.4511.4510.7911.2500:00:00
2003-01-31113,90011.4011.5011.1211.1500:00:00
2003-02-0364,30011.0011.3810.9010.9200:00:00
2003-02-04192,60010.6511.1010.5010.5500:00:00
2003-02-05150,20010.5710.6710.3710.5000:00:00
2003-02-06156,30010.4510.5010.3010.4000:00:00
2003-02-0739,90010.7910.8010.0010.1500:00:00
2003-02-10122,4009.9910.159.8410.0000:00:00
2003-02-11114,80010.1910.199.779.9400:00:00
2003-02-12168,10010.1210.129.709.7000:00:00
2003-02-13241,9009.409.408.588.7000:00:00
2003-02-1477,6009.009.008.008.3300:00:00
2003-02-1740,8008.518.518.308.4500:00:00
2003-02-18250,8008.518.638.418.4100:00:00
2003-02-1957,8008.508.518.248.3100:00:00
2003-02-20108,1008.318.368.028.2500:00:00
2003-02-2145,6008.308.448.248.3800:00:00
2003-02-2476,1008.388.598.138.1500:00:00
2003-02-25147,5008.208.307.557.5700:00:00
2003-02-26171,3007.577.576.807.1800:00:00
2003-02-27160,5007.257.457.117.3000:00:00
2003-02-28299,3007.497.907.497.7900:00:00
2003-03-0307.797.797.797.7900:00:00
2003-03-0407.797.797.797.7900:00:00
2003-03-0576,4007.797.987.607.7700:00:00
2003-03-06270,1007.807.807.397.4600:00:00
2003-03-07161,7007.517.607.487.5800:00:00
2003-03-10127,8007.607.607.207.2000:00:00
2003-03-1188,1007.277.307.157.1500:00:00
2003-03-12146,4007.207.206.887.0000:00:00
2003-03-13196,6007.297.296.997.0300:00:00
2003-03-14438,2007.247.307.057.2000:00:00
2003-03-17469,0007.097.467.037.4600:00:00
2003-03-18276,1007.567.927.557.7300:00:00
2003-03-19220,9007.887.977.627.9700:00:00
2003-03-20105,0007.968.247.808.1300:00:00
2003-03-21131,7008.258.678.138.5700:00:00
2003-03-24267,0008.508.508.008.1600:00:00
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