|
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 | 2002-10-07 | 115,500 | 12.40 | 12.60 | 12.15 | 12.15 | 00:00:00 | 2002-10-08 | 229,400 | 12.15 | 12.40 | 11.91 | 12.28 | 00:00:00 | 2002-10-09 | 191,700 | 11.71 | 12.25 | 11.65 | 11.65 | 00:00:00 | 2002-10-10 | 70,900 | 11.80 | 12.38 | 11.80 | 12.34 | 00:00:00 | 2002-10-11 | 75,300 | 12.49 | 12.55 | 12.20 | 12.20 | 00:00:00 | 2002-10-14 | 22,500 | 12.30 | 12.30 | 11.60 | 12.00 | 00:00:00 | 2002-10-15 | 33,500 | 12.00 | 12.20 | 12.00 | 12.05 | 00:00:00 | 2002-10-16 | 154,600 | 11.90 | 12.00 | 11.51 | 11.80 | 00:00:00 | 2002-10-17 | 154,300 | 11.80 | 12.50 | 11.80 | 12.50 | 00:00:00 | 2002-10-18 | 166,000 | 12.70 | 12.75 | 12.20 | 12.52 | 00:00:00 | 2002-10-21 | 49,100 | 12.75 | 13.19 | 12.74 | 13.01 | 00:00:00 | 2002-10-22 | 205,100 | 12.81 | 13.48 | 12.81 | 13.30 | 00:00:00 | 2002-10-23 | 259,200 | 13.30 | 13.85 | 13.20 | 13.85 | 00:00:00 | 2002-10-24 | 283,400 | 13.89 | 13.90 | 13.05 | 13.55 | 00:00:00 | 2002-10-25 | 235,700 | 13.69 | 13.99 | 13.20 | 13.99 | 00:00:00 | 2002-10-28 | 150,100 | 13.99 | 13.99 | 13.35 | 13.40 | 00:00:00 | 2002-10-29 | 132,000 | 13.50 | 13.50 | 12.84 | 12.97 | 00:00:00 | 2002-10-30 | 137,500 | 13.10 | 13.49 | 13.10 | 13.45 | 00:00:00 | 2002-10-31 | 91,500 | 13.02 | 13.39 | 13.02 | 13.35 | 00:00:00 | 2002-11-01 | 112,900 | 13.35 | 13.35 | 12.81 | 12.90 | 00:00:00 | 2002-11-04 | 125,600 | 13.25 | 13.29 | 12.77 | 12.78 | 00:00:00 | 2002-11-05 | 80,700 | 12.70 | 13.00 | 12.30 | 12.40 | 00:00:00 | 2002-11-06 | 199,100 | 12.60 | 13.15 | 12.40 | 12.84 | 00:00:00 | 2002-11-07 | 104,600 | 12.90 | 12.99 | 12.50 | 12.91 | 00:00:00 | 2002-11-08 | 107,800 | 13.10 | 13.50 | 13.00 | 13.25 | 00:00:00 | 2002-11-11 | 35,100 | 13.26 | 13.28 | 13.20 | 13.25 | 00:00:00 | 2002-11-12 | 224,100 | 13.22 | 13.22 | 12.70 | 12.70 | 00:00:00 | 2002-11-13 | 66,300 | 12.75 | 13.10 | 12.72 | 12.95 | 00:00:00 | 2002-11-14 | 322,400 | 12.75 | 13.00 | 12.55 | 12.68 | 00:00:00 | 2002-11-15 | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 00:00:00 | 2002-11-18 | 129,000 | 12.79 | 12.80 | 12.35 | 12.41 | 00:00:00 | 2002-11-19 | 395,400 | 12.24 | 12.30 | 11.55 | 11.69 | 00:00:00 | 2002-11-20 | 334,100 | 11.75 | 11.90 | 11.48 | 11.48 | 00:00:00 | 2002-11-21 | 57,800 | 11.48 | 11.85 | 11.48 | 11.76 | 00:00:00 | 2002-11-22 | 57,900 | 11.70 | 11.90 | 11.60 | 11.80 | 00:00:00 | 2002-11-25 | 195,500 | 11.80 | 12.00 | 11.61 | 11.85 | 00:00:00 | 2002-11-26 | 104,600 | 11.71 | 12.10 | 11.68 | 12.10 | 00:00:00 | 2002-11-27 | 84,300 | 12.20 | 12.20 | 11.80 | 12.00 | 00:00:00 | 2002-11-28 | 61,000 | 11.91 | 12.41 | 11.91 | 12.10 | 00:00:00 | 2002-11-29 | 125,700 | 12.30 | 12.45 | 12.21 | 12.41 | 00:00:00 | 2002-12-02 | 234,800 | 12.58 | 12.95 | 12.50 | 12.77 | 00:00:00 | 2002-12-03 | 45,300 | 12.53 | 12.77 | 12.25 | 12.55 | 00:00:00 | 2002-12-04 | 137,700 | 12.49 | 12.70 | 12.27 | 12.70 | 00:00:00 | 2002-12-05 | 234,800 | 12.51 | 12.80 | 12.45 | 12.68 | 00:00:00 | 2002-12-06 | 56,300 | 12.80 | 12.80 | 12.60 | 12.70 | 00:00:00 | 2002-12-09 | 142,200 | 12.79 | 12.79 | 12.30 | 12.31 | 00:00:00 | 2002-12-10 | 45,300 | 12.70 | 12.70 | 12.50 | 12.51 | 00:00:00 | 2002-12-11 | 144,000 | 12.70 | 12.70 | 12.55 | 12.60 | 00:00:00 | 2002-12-12 | 141,200 | 12.50 | 12.69 | 12.40 | 12.60 | 00:00:00 | 2002-12-13 | 95,400 | 12.60 | 12.60 | 12.37 | 12.38 | 00:00:00 | 2002-12-16 | 112,100 | 12.70 | 12.75 | 12.51 | 12.70 | 00:00:00 | 2002-12-17 | 204,200 | 12.79 | 12.79 | 12.45 | 12.54 | 00:00:00 | 2002-12-18 | 442,000 | 12.70 | 12.70 | 12.12 | 12.20 | 00:00:00 | 2002-12-19 | 264,200 | 12.40 | 12.55 | 12.18 | 12.26 | 00:00:00 | 2002-12-20 | 94,700 | 12.50 | 12.54 | 12.33 | 12.35 | 00:00:00 | 2002-12-23 | 85,200 | 12.30 | 12.50 | 12.06 | 12.37 | 00:00:00 | 2002-12-24 | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 00:00:00 | 2002-12-25 | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 00:00:00 | 2002-12-26 | 41,400 | 12.40 | 12.50 | 12.10 | 12.36 | 00:00:00 | 2002-12-27 | 118,300 | 12.50 | 12.55 | 12.25 | 12.30 | 00:00:00 | 2002-12-30 | 154,800 | 12.30 | 13.10 | 12.25 | 12.80 | 00:00:00 | 2002-12-31 | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 00:00:00 | 2003-01-01 | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 00:00:00 | 2003-01-02 | 45,800 | 12.45 | 12.80 | 12.40 | 12.50 | 00:00:00 | 2003-01-03 | 153,000 | 12.84 | 12.85 | 12.10 | 12.33 | 00:00:00 | 2003-01-06 | 140,900 | 12.50 | 12.50 | 12.11 | 12.25 | 00:00:00 | 2003-01-07 | 65,000 | 12.35 | 12.35 | 11.98 | 12.04 | 00:00:00 | 2003-01-08 | 224,900 | 12.09 | 12.10 | 11.93 | 12.00 | 00:00:00 | 2003-01-09 | 59,700 | 12.10 | 12.30 | 11.95 | 11.95 | 00:00:00 | 2003-01-10 | 164,400 | 12.00 | 12.06 | 11.76 | 11.90 | 00:00:00 | 2003-01-13 | 220,600 | 12.00 | 12.00 | 11.50 | 11.72 | 00:00:00 | 2003-01-14 | 223,200 | 11.51 | 11.60 | 11.30 | 11.50 | 00:00:00 | 2003-01-15 | 142,100 | 11.30 | 11.52 | 11.30 | 11.30 | 00:00:00 | 2003-01-16 | 163,200 | 11.35 | 11.70 | 11.25 | 11.30 | 00:00:00 | 2003-01-17 | 123,500 | 11.35 | 11.69 | 11.25 | 11.49 | 00:00:00 | 2003-01-20 | 27,900 | 11.52 | 11.59 | 11.41 | 11.41 | 00:00:00 | 2003-01-21 | 161,800 | 11.70 | 11.70 | 11.40 | 11.41 | 00:00:00 | 2003-01-22 | 169,300 | 11.79 | 11.80 | 11.51 | 11.55 | 00:00:00 | 2003-01-23 | 181,800 | 11.50 | 11.68 | 11.20 | 11.68 | 00:00:00 | 2003-01-24 | 223,800 | 11.69 | 11.69 | 11.28 | 11.40 | 00:00:00 | 2003-01-27 | 338,800 | 11.21 | 11.55 | 11.00 | 11.18 | 00:00:00 | 2003-01-28 | 123,700 | 10.90 | 11.15 | 10.73 | 10.80 | 00:00:00 | 2003-01-29 | 177,000 | 10.89 | 11.00 | 10.65 | 11.00 | 00:00:00 | 2003-01-30 | 100,300 | 11.45 | 11.45 | 10.79 | 11.25 | 00:00:00 | 2003-01-31 | 113,900 | 11.40 | 11.50 | 11.12 | 11.15 | 00:00:00 | 2003-02-03 | 64,300 | 11.00 | 11.38 | 10.90 | 10.92 | 00:00:00 | 2003-02-04 | 192,600 | 10.65 | 11.10 | 10.50 | 10.55 | 00:00:00 | 2003-02-05 | 150,200 | 10.57 | 10.67 | 10.37 | 10.50 | 00:00:00 | 2003-02-06 | 156,300 | 10.45 | 10.50 | 10.30 | 10.40 | 00:00:00 | 2003-02-07 | 39,900 | 10.79 | 10.80 | 10.00 | 10.15 | 00:00:00 | 2003-02-10 | 122,400 | 9.99 | 10.15 | 9.84 | 10.00 | 00:00:00 | 2003-02-11 | 114,800 | 10.19 | 10.19 | 9.77 | 9.94 | 00:00:00 | 2003-02-12 | 168,100 | 10.12 | 10.12 | 9.70 | 9.70 | 00:00:00 | 2003-02-13 | 241,900 | 9.40 | 9.40 | 8.58 | 8.70 | 00:00:00 | 2003-02-14 | 77,600 | 9.00 | 9.00 | 8.00 | 8.33 | 00:00:00 | 2003-02-17 | 40,800 | 8.51 | 8.51 | 8.30 | 8.45 | 00:00:00 | 2003-02-18 | 250,800 | 8.51 | 8.63 | 8.41 | 8.41 | 00:00:00 | 2003-02-19 | 57,800 | 8.50 | 8.51 | 8.24 | 8.31 | 00:00:00 | 2003-02-20 | 108,100 | 8.31 | 8.36 | 8.02 | 8.25 | 00:00:00 | 2003-02-21 | 45,600 | 8.30 | 8.44 | 8.24 | 8.38 | 00:00:00 | 2003-02-24 | 76,100 | 8.38 | 8.59 | 8.13 | 8.15 | 00:00:00 | 2003-02-25 | 147,500 | 8.20 | 8.30 | 7.55 | 7.57 | 00:00:00 | 2003-02-26 | 171,300 | 7.57 | 7.57 | 6.80 | 7.18 | 00:00:00 | 2003-02-27 | 160,500 | 7.25 | 7.45 | 7.11 | 7.30 | 00:00:00 | 2003-02-28 | 299,300 | 7.49 | 7.90 | 7.49 | 7.79 | 00:00:00 | 2003-03-03 | 0 | 7.79 | 7.79 | 7.79 | 7.79 | 00:00:00 | 2003-03-04 | 0 | 7.79 | 7.79 | 7.79 | 7.79 | 00:00:00 | 2003-03-05 | 76,400 | 7.79 | 7.98 | 7.60 | 7.77 | 00:00:00 | 2003-03-06 | 270,100 | 7.80 | 7.80 | 7.39 | 7.46 | 00:00:00 | 2003-03-07 | 161,700 | 7.51 | 7.60 | 7.48 | 7.58 | 00:00:00 | 2003-03-10 | 127,800 | 7.60 | 7.60 | 7.20 | 7.20 | 00:00:00 | 2003-03-11 | 88,100 | 7.27 | 7.30 | 7.15 | 7.15 | 00:00:00 | 2003-03-12 | 146,400 | 7.20 | 7.20 | 6.88 | 7.00 | 00:00:00 | 2003-03-13 | 196,600 | 7.29 | 7.29 | 6.99 | 7.03 | 00:00:00 | 2003-03-14 | 438,200 | 7.24 | 7.30 | 7.05 | 7.20 | 00:00:00 | 2003-03-17 | 469,000 | 7.09 | 7.46 | 7.03 | 7.46 | 00:00:00 | 2003-03-18 | 276,100 | 7.56 | 7.92 | 7.55 | 7.73 | 00:00:00 | 2003-03-19 | 220,900 | 7.88 | 7.97 | 7.62 | 7.97 | 00:00:00 | 2003-03-20 | 105,000 | 7.96 | 8.24 | 7.80 | 8.13 | 00:00:00 | 2003-03-21 | 131,700 | 8.25 | 8.67 | 8.13 | 8.57 | 00:00:00 | 2003-03-24 | 267,000 | 8.50 | 8.50 | 8.00 | 8.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|