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
2003-03-24267,0008.508.508.008.1600:00:00
2003-03-25361,8007.607.787.607.6600:00:00
2003-03-26284,5007.647.807.607.6900:00:00
2003-03-27221,2007.758.147.708.1000:00:00
2003-03-28271,8008.158.207.958.0000:00:00
2003-03-31276,3008.008.797.998.2800:00:00
2003-04-01141,0008.408.708.408.6600:00:00
2003-04-02305,0008.909.308.858.9900:00:00
2003-04-03150,6009.169.419.069.2500:00:00
2003-04-04119,3009.309.359.109.1000:00:00
2003-04-07314,7009.409.608.658.8000:00:00
2003-04-08275,7008.808.808.408.5300:00:00
2003-04-09347,7008.609.148.609.1400:00:00
2003-04-10152,6009.099.148.828.9800:00:00
2003-04-11174,8009.149.178.908.9600:00:00
2003-04-14147,7009.209.208.909.1200:00:00
2003-04-15192,5008.909.138.808.9700:00:00
2003-04-16339,5009.069.068.708.9700:00:00
2003-04-17125,1008.969.168.969.0000:00:00
2003-04-1809.009.009.009.0000:00:00
2003-04-2109.009.009.009.0000:00:00
2003-04-22203,8008.959.108.818.8500:00:00
2003-04-23362,8008.868.888.518.6000:00:00
2003-04-24203,4008.608.608.018.2200:00:00
2003-04-25184,0008.398.408.008.1800:00:00
2003-04-28173,5008.308.708.258.3600:00:00
2003-04-29569,0008.508.508.208.2500:00:00
2003-04-30462,2008.268.458.258.4500:00:00
2003-05-0108.458.458.458.4500:00:00
2003-05-02997,3008.308.708.258.7000:00:00
2003-05-05757,9008.708.768.508.6200:00:00
2003-05-06522,9008.408.938.408.7800:00:00
2003-05-07271,2008.898.908.558.5700:00:00
2003-05-08317,1008.758.758.368.4600:00:00
2003-05-09339,7008.558.608.408.5000:00:00
2003-05-12606,9008.409.008.409.0000:00:00
2003-05-13406,1009.159.409.159.3700:00:00
2003-05-14379,6009.499.549.139.3500:00:00
2003-05-15210,2009.359.358.889.0000:00:00
2003-05-16286,5009.009.178.619.1700:00:00
2003-05-19107,5009.009.008.758.8200:00:00
2003-05-2096,8008.869.068.768.8000:00:00
2003-05-21197,5008.858.928.768.8500:00:00
2003-05-22107,5008.859.018.768.9000:00:00
2003-05-2387,0008.768.958.768.7700:00:00
2003-05-26149,4008.768.948.768.8000:00:00
2003-05-2772,6008.768.978.768.8100:00:00
2003-05-2891,6008.958.958.618.8000:00:00
2003-05-29112,9008.899.008.708.8000:00:00
2003-05-30124,4008.859.058.858.9600:00:00
2003-06-0292,0009.009.158.909.0000:00:00
2003-06-03124,9009.169.248.989.2300:00:00
2003-06-04239,5009.259.669.159.6600:00:00
2003-06-05342,2009.489.999.489.8400:00:00
2003-06-06264,1009.8710.139.8710.1300:00:00
2003-06-09413,00010.2210.229.969.9600:00:00
2003-06-10703,8009.9611.299.9611.2200:00:00
2003-06-11690,30011.6011.6511.1111.2200:00:00
2003-06-12321,60011.4411.6011.2511.4500:00:00
2003-06-13437,80011.5011.7011.3511.7000:00:00
2003-06-16401,20011.3811.5010.7011.3000:00:00
2003-06-17405,70011.5011.8011.4011.4500:00:00
2003-06-18400,50011.6511.6911.1211.2800:00:00
2003-06-19011.2811.2811.2811.2800:00:00
2003-06-20231,70011.1811.2110.7610.8500:00:00
2003-06-23327,10011.0011.0010.5310.5700:00:00
2003-06-24254,70010.5710.7510.5010.5600:00:00
2003-06-25161,00010.5010.7010.4810.5500:00:00
2003-06-26260,50010.4410.7910.4010.7400:00:00
2003-06-27160,70010.8010.9610.7410.7700:00:00
2003-06-30103,80010.9010.9010.4510.4500:00:00
2003-07-01350,80010.4510.5010.2010.4000:00:00
2003-07-02364,60010.3010.7710.3010.5500:00:00
2003-07-03172,60010.6810.6810.3510.4800:00:00
2003-07-04242,90010.2010.509.9510.4500:00:00
2003-07-07390,50010.5011.0510.5011.0000:00:00
2003-07-08334,20010.9011.6010.9011.6000:00:00
2003-07-09011.6011.6011.6011.6000:00:00
2003-07-10409,60011.3011.6011.1511.5000:00:00
2003-07-11194,80011.5011.7011.2511.4100:00:00
2003-07-1485,20011.2511.6011.2511.5000:00:00
2003-07-15132,00011.1511.6011.1511.1500:00:00
2003-07-1666,20011.2011.2511.1311.2000:00:00
2003-07-17149,50011.1211.4910.9010.9500:00:00
2003-07-1863,90010.9511.4010.9511.4000:00:00
2003-07-2157,80011.3011.4011.0111.2000:00:00
2003-07-22111,20011.1011.2011.0011.0500:00:00
2003-07-23151,30011.2211.2210.8610.9300:00:00
2003-07-24111,70011.0511.2210.9510.9500:00:00
2003-07-25159,80011.0011.1410.8210.9300:00:00
2003-07-28107,80010.9010.9110.7310.7300:00:00
2003-07-29124,30010.6210.7010.3910.5000:00:00
2003-07-30344,40010.4010.5510.2310.5500:00:00
2003-07-31153,10010.5510.8010.5110.5500:00:00
2003-08-01136,80010.6010.6010.1210.2000:00:00
2003-08-041,410,00010.1910.7710.1110.3000:00:00
2003-08-05459,00010.1810.3510.1710.1800:00:00
2003-08-06240,40010.3810.4010.0610.2500:00:00
2003-08-07104,10010.3010.5510.3010.5500:00:00
2003-08-08112,30010.4510.6510.3110.5700:00:00
2003-08-11234,70010.5710.7410.5510.7400:00:00
2003-08-12130,70010.8010.8210.5410.6000:00:00
2003-08-13282,00010.5510.9910.5510.8400:00:00
2003-08-14464,30010.6010.6010.0210.5000:00:00
2003-08-15119,30010.5010.5410.3410.4500:00:00
2003-08-18148,50010.4910.6010.3010.5000:00:00
2003-08-19223,30010.5010.7510.4010.7500:00:00
2003-08-20275,30010.6010.9910.5510.9400:00:00
2003-08-21192,30010.8010.9510.7510.8500:00:00
2003-08-22166,20010.9010.9410.8010.8000:00:00
2003-08-25189,00010.7010.8410.7010.7600:00:00
2003-08-26173,50010.7011.0510.7011.0500:00:00
2003-08-27136,80010.9011.0910.8011.0700:00:00
2003-08-28363,30011.0011.3210.8011.3200:00:00
2003-08-29282,10010.9011.8010.9011.7500:00:00
2003-09-01152,10011.5311.6511.3011.4700:00:00
2003-09-02305,30011.5011.8011.4411.8000:00:00
2003-09-03418,00011.8512.4011.8212.1800:00:00
2003-09-04319,10012.2012.5012.0512.3500:00:00
2003-09-05224,50012.3012.5712.1812.5000:00:00
2003-09-08276,10012.5212.8512.1212.2900:00:00
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