|
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 | 2003-03-24 | 267,000 | 8.50 | 8.50 | 8.00 | 8.16 | 00:00:00 | 2003-03-25 | 361,800 | 7.60 | 7.78 | 7.60 | 7.66 | 00:00:00 | 2003-03-26 | 284,500 | 7.64 | 7.80 | 7.60 | 7.69 | 00:00:00 | 2003-03-27 | 221,200 | 7.75 | 8.14 | 7.70 | 8.10 | 00:00:00 | 2003-03-28 | 271,800 | 8.15 | 8.20 | 7.95 | 8.00 | 00:00:00 | 2003-03-31 | 276,300 | 8.00 | 8.79 | 7.99 | 8.28 | 00:00:00 | 2003-04-01 | 141,000 | 8.40 | 8.70 | 8.40 | 8.66 | 00:00:00 | 2003-04-02 | 305,000 | 8.90 | 9.30 | 8.85 | 8.99 | 00:00:00 | 2003-04-03 | 150,600 | 9.16 | 9.41 | 9.06 | 9.25 | 00:00:00 | 2003-04-04 | 119,300 | 9.30 | 9.35 | 9.10 | 9.10 | 00:00:00 | 2003-04-07 | 314,700 | 9.40 | 9.60 | 8.65 | 8.80 | 00:00:00 | 2003-04-08 | 275,700 | 8.80 | 8.80 | 8.40 | 8.53 | 00:00:00 | 2003-04-09 | 347,700 | 8.60 | 9.14 | 8.60 | 9.14 | 00:00:00 | 2003-04-10 | 152,600 | 9.09 | 9.14 | 8.82 | 8.98 | 00:00:00 | 2003-04-11 | 174,800 | 9.14 | 9.17 | 8.90 | 8.96 | 00:00:00 | 2003-04-14 | 147,700 | 9.20 | 9.20 | 8.90 | 9.12 | 00:00:00 | 2003-04-15 | 192,500 | 8.90 | 9.13 | 8.80 | 8.97 | 00:00:00 | 2003-04-16 | 339,500 | 9.06 | 9.06 | 8.70 | 8.97 | 00:00:00 | 2003-04-17 | 125,100 | 8.96 | 9.16 | 8.96 | 9.00 | 00:00:00 | 2003-04-18 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | 2003-04-21 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | 2003-04-22 | 203,800 | 8.95 | 9.10 | 8.81 | 8.85 | 00:00:00 | 2003-04-23 | 362,800 | 8.86 | 8.88 | 8.51 | 8.60 | 00:00:00 | 2003-04-24 | 203,400 | 8.60 | 8.60 | 8.01 | 8.22 | 00:00:00 | 2003-04-25 | 184,000 | 8.39 | 8.40 | 8.00 | 8.18 | 00:00:00 | 2003-04-28 | 173,500 | 8.30 | 8.70 | 8.25 | 8.36 | 00:00:00 | 2003-04-29 | 569,000 | 8.50 | 8.50 | 8.20 | 8.25 | 00:00:00 | 2003-04-30 | 462,200 | 8.26 | 8.45 | 8.25 | 8.45 | 00:00:00 | 2003-05-01 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | 2003-05-02 | 997,300 | 8.30 | 8.70 | 8.25 | 8.70 | 00:00:00 | 2003-05-05 | 757,900 | 8.70 | 8.76 | 8.50 | 8.62 | 00:00:00 | 2003-05-06 | 522,900 | 8.40 | 8.93 | 8.40 | 8.78 | 00:00:00 | 2003-05-07 | 271,200 | 8.89 | 8.90 | 8.55 | 8.57 | 00:00:00 | 2003-05-08 | 317,100 | 8.75 | 8.75 | 8.36 | 8.46 | 00:00:00 | 2003-05-09 | 339,700 | 8.55 | 8.60 | 8.40 | 8.50 | 00:00:00 | 2003-05-12 | 606,900 | 8.40 | 9.00 | 8.40 | 9.00 | 00:00:00 | 2003-05-13 | 406,100 | 9.15 | 9.40 | 9.15 | 9.37 | 00:00:00 | 2003-05-14 | 379,600 | 9.49 | 9.54 | 9.13 | 9.35 | 00:00:00 | 2003-05-15 | 210,200 | 9.35 | 9.35 | 8.88 | 9.00 | 00:00:00 | 2003-05-16 | 286,500 | 9.00 | 9.17 | 8.61 | 9.17 | 00:00:00 | 2003-05-19 | 107,500 | 9.00 | 9.00 | 8.75 | 8.82 | 00:00:00 | 2003-05-20 | 96,800 | 8.86 | 9.06 | 8.76 | 8.80 | 00:00:00 | 2003-05-21 | 197,500 | 8.85 | 8.92 | 8.76 | 8.85 | 00:00:00 | 2003-05-22 | 107,500 | 8.85 | 9.01 | 8.76 | 8.90 | 00:00:00 | 2003-05-23 | 87,000 | 8.76 | 8.95 | 8.76 | 8.77 | 00:00:00 | 2003-05-26 | 149,400 | 8.76 | 8.94 | 8.76 | 8.80 | 00:00:00 | 2003-05-27 | 72,600 | 8.76 | 8.97 | 8.76 | 8.81 | 00:00:00 | 2003-05-28 | 91,600 | 8.95 | 8.95 | 8.61 | 8.80 | 00:00:00 | 2003-05-29 | 112,900 | 8.89 | 9.00 | 8.70 | 8.80 | 00:00:00 | 2003-05-30 | 124,400 | 8.85 | 9.05 | 8.85 | 8.96 | 00:00:00 | 2003-06-02 | 92,000 | 9.00 | 9.15 | 8.90 | 9.00 | 00:00:00 | 2003-06-03 | 124,900 | 9.16 | 9.24 | 8.98 | 9.23 | 00:00:00 | 2003-06-04 | 239,500 | 9.25 | 9.66 | 9.15 | 9.66 | 00:00:00 | 2003-06-05 | 342,200 | 9.48 | 9.99 | 9.48 | 9.84 | 00:00:00 | 2003-06-06 | 264,100 | 9.87 | 10.13 | 9.87 | 10.13 | 00:00:00 | 2003-06-09 | 413,000 | 10.22 | 10.22 | 9.96 | 9.96 | 00:00:00 | 2003-06-10 | 703,800 | 9.96 | 11.29 | 9.96 | 11.22 | 00:00:00 | 2003-06-11 | 690,300 | 11.60 | 11.65 | 11.11 | 11.22 | 00:00:00 | 2003-06-12 | 321,600 | 11.44 | 11.60 | 11.25 | 11.45 | 00:00:00 | 2003-06-13 | 437,800 | 11.50 | 11.70 | 11.35 | 11.70 | 00:00:00 | 2003-06-16 | 401,200 | 11.38 | 11.50 | 10.70 | 11.30 | 00:00:00 | 2003-06-17 | 405,700 | 11.50 | 11.80 | 11.40 | 11.45 | 00:00:00 | 2003-06-18 | 400,500 | 11.65 | 11.69 | 11.12 | 11.28 | 00:00:00 | 2003-06-19 | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 00:00:00 | 2003-06-20 | 231,700 | 11.18 | 11.21 | 10.76 | 10.85 | 00:00:00 | 2003-06-23 | 327,100 | 11.00 | 11.00 | 10.53 | 10.57 | 00:00:00 | 2003-06-24 | 254,700 | 10.57 | 10.75 | 10.50 | 10.56 | 00:00:00 | 2003-06-25 | 161,000 | 10.50 | 10.70 | 10.48 | 10.55 | 00:00:00 | 2003-06-26 | 260,500 | 10.44 | 10.79 | 10.40 | 10.74 | 00:00:00 | 2003-06-27 | 160,700 | 10.80 | 10.96 | 10.74 | 10.77 | 00:00:00 | 2003-06-30 | 103,800 | 10.90 | 10.90 | 10.45 | 10.45 | 00:00:00 | 2003-07-01 | 350,800 | 10.45 | 10.50 | 10.20 | 10.40 | 00:00:00 | 2003-07-02 | 364,600 | 10.30 | 10.77 | 10.30 | 10.55 | 00:00:00 | 2003-07-03 | 172,600 | 10.68 | 10.68 | 10.35 | 10.48 | 00:00:00 | 2003-07-04 | 242,900 | 10.20 | 10.50 | 9.95 | 10.45 | 00:00:00 | 2003-07-07 | 390,500 | 10.50 | 11.05 | 10.50 | 11.00 | 00:00:00 | 2003-07-08 | 334,200 | 10.90 | 11.60 | 10.90 | 11.60 | 00:00:00 | 2003-07-09 | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 00:00:00 | 2003-07-10 | 409,600 | 11.30 | 11.60 | 11.15 | 11.50 | 00:00:00 | 2003-07-11 | 194,800 | 11.50 | 11.70 | 11.25 | 11.41 | 00:00:00 | 2003-07-14 | 85,200 | 11.25 | 11.60 | 11.25 | 11.50 | 00:00:00 | 2003-07-15 | 132,000 | 11.15 | 11.60 | 11.15 | 11.15 | 00:00:00 | 2003-07-16 | 66,200 | 11.20 | 11.25 | 11.13 | 11.20 | 00:00:00 | 2003-07-17 | 149,500 | 11.12 | 11.49 | 10.90 | 10.95 | 00:00:00 | 2003-07-18 | 63,900 | 10.95 | 11.40 | 10.95 | 11.40 | 00:00:00 | 2003-07-21 | 57,800 | 11.30 | 11.40 | 11.01 | 11.20 | 00:00:00 | 2003-07-22 | 111,200 | 11.10 | 11.20 | 11.00 | 11.05 | 00:00:00 | 2003-07-23 | 151,300 | 11.22 | 11.22 | 10.86 | 10.93 | 00:00:00 | 2003-07-24 | 111,700 | 11.05 | 11.22 | 10.95 | 10.95 | 00:00:00 | 2003-07-25 | 159,800 | 11.00 | 11.14 | 10.82 | 10.93 | 00:00:00 | 2003-07-28 | 107,800 | 10.90 | 10.91 | 10.73 | 10.73 | 00:00:00 | 2003-07-29 | 124,300 | 10.62 | 10.70 | 10.39 | 10.50 | 00:00:00 | 2003-07-30 | 344,400 | 10.40 | 10.55 | 10.23 | 10.55 | 00:00:00 | 2003-07-31 | 153,100 | 10.55 | 10.80 | 10.51 | 10.55 | 00:00:00 | 2003-08-01 | 136,800 | 10.60 | 10.60 | 10.12 | 10.20 | 00:00:00 | 2003-08-04 | 1,410,000 | 10.19 | 10.77 | 10.11 | 10.30 | 00:00:00 | 2003-08-05 | 459,000 | 10.18 | 10.35 | 10.17 | 10.18 | 00:00:00 | 2003-08-06 | 240,400 | 10.38 | 10.40 | 10.06 | 10.25 | 00:00:00 | 2003-08-07 | 104,100 | 10.30 | 10.55 | 10.30 | 10.55 | 00:00:00 | 2003-08-08 | 112,300 | 10.45 | 10.65 | 10.31 | 10.57 | 00:00:00 | 2003-08-11 | 234,700 | 10.57 | 10.74 | 10.55 | 10.74 | 00:00:00 | 2003-08-12 | 130,700 | 10.80 | 10.82 | 10.54 | 10.60 | 00:00:00 | 2003-08-13 | 282,000 | 10.55 | 10.99 | 10.55 | 10.84 | 00:00:00 | 2003-08-14 | 464,300 | 10.60 | 10.60 | 10.02 | 10.50 | 00:00:00 | 2003-08-15 | 119,300 | 10.50 | 10.54 | 10.34 | 10.45 | 00:00:00 | 2003-08-18 | 148,500 | 10.49 | 10.60 | 10.30 | 10.50 | 00:00:00 | 2003-08-19 | 223,300 | 10.50 | 10.75 | 10.40 | 10.75 | 00:00:00 | 2003-08-20 | 275,300 | 10.60 | 10.99 | 10.55 | 10.94 | 00:00:00 | 2003-08-21 | 192,300 | 10.80 | 10.95 | 10.75 | 10.85 | 00:00:00 | 2003-08-22 | 166,200 | 10.90 | 10.94 | 10.80 | 10.80 | 00:00:00 | 2003-08-25 | 189,000 | 10.70 | 10.84 | 10.70 | 10.76 | 00:00:00 | 2003-08-26 | 173,500 | 10.70 | 11.05 | 10.70 | 11.05 | 00:00:00 | 2003-08-27 | 136,800 | 10.90 | 11.09 | 10.80 | 11.07 | 00:00:00 | 2003-08-28 | 363,300 | 11.00 | 11.32 | 10.80 | 11.32 | 00:00:00 | 2003-08-29 | 282,100 | 10.90 | 11.80 | 10.90 | 11.75 | 00:00:00 | 2003-09-01 | 152,100 | 11.53 | 11.65 | 11.30 | 11.47 | 00:00:00 | 2003-09-02 | 305,300 | 11.50 | 11.80 | 11.44 | 11.80 | 00:00:00 | 2003-09-03 | 418,000 | 11.85 | 12.40 | 11.82 | 12.18 | 00:00:00 | 2003-09-04 | 319,100 | 12.20 | 12.50 | 12.05 | 12.35 | 00:00:00 | 2003-09-05 | 224,500 | 12.30 | 12.57 | 12.18 | 12.50 | 00:00:00 | 2003-09-08 | 276,100 | 12.52 | 12.85 | 12.12 | 12.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|