|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 276,100 | 12.52 | 12.85 | 12.12 | 12.29 | 00:00:00 | | 2003-09-09 | 305,500 | 12.18 | 12.25 | 11.89 | 12.00 | 00:00:00 | | 2003-09-10 | 334,300 | 12.00 | 12.04 | 11.81 | 11.99 | 00:00:00 | | 2003-09-11 | 406,800 | 11.98 | 12.00 | 11.70 | 11.90 | 00:00:00 | | 2003-09-12 | 218,300 | 11.90 | 12.10 | 11.80 | 11.92 | 00:00:00 | | 2003-09-15 | 156,700 | 11.92 | 11.96 | 11.44 | 11.69 | 00:00:00 | | 2003-09-16 | 179,400 | 11.60 | 11.75 | 11.51 | 11.70 | 00:00:00 | | 2003-09-17 | 77,900 | 11.70 | 11.90 | 11.70 | 11.84 | 00:00:00 | | 2003-09-18 | 140,100 | 11.85 | 11.97 | 11.71 | 11.80 | 00:00:00 | | 2003-09-19 | 328,700 | 12.00 | 12.23 | 11.86 | 11.90 | 00:00:00 | | 2003-09-22 | 135,600 | 11.84 | 11.96 | 11.75 | 11.80 | 00:00:00 | | 2003-09-23 | 81,000 | 11.74 | 11.80 | 11.60 | 11.70 | 00:00:00 | | 2003-09-24 | 129,600 | 11.66 | 11.80 | 11.52 | 11.60 | 00:00:00 | | 2003-09-25 | 165,700 | 11.51 | 11.78 | 11.43 | 11.60 | 00:00:00 | | 2003-09-26 | 131,800 | 11.56 | 11.80 | 11.44 | 11.48 | 00:00:00 | | 2003-09-29 | 211,600 | 11.48 | 11.80 | 11.48 | 11.75 | 00:00:00 | | 2003-09-30 | 207,400 | 11.76 | 11.76 | 11.38 | 11.40 | 00:00:00 | | 2003-10-01 | 194,800 | 11.55 | 11.85 | 11.52 | 11.85 | 00:00:00 | | 2003-10-02 | 506,100 | 11.85 | 11.90 | 11.70 | 11.75 | 00:00:00 | | 2003-10-03 | 238,600 | 12.10 | 12.10 | 11.76 | 11.90 | 00:00:00 | | 2003-10-06 | 248,700 | 11.80 | 12.01 | 11.79 | 12.00 | 00:00:00 | | 2003-10-07 | 375,800 | 12.02 | 12.80 | 11.87 | 12.80 | 00:00:00 | | 2003-10-08 | 833,700 | 12.90 | 13.50 | 12.33 | 12.33 | 00:00:00 | | 2003-10-09 | 599,600 | 12.40 | 12.65 | 12.05 | 12.13 | 00:00:00 | | 2003-10-10 | 259,500 | 12.21 | 12.40 | 12.01 | 12.15 | 00:00:00 | | 2003-10-13 | 357,400 | 12.15 | 12.25 | 12.02 | 12.10 | 00:00:00 | | 2003-10-14 | 311,600 | 12.21 | 12.60 | 12.15 | 12.51 | 00:00:00 | | 2003-10-15 | 876,200 | 12.40 | 12.98 | 12.40 | 12.80 | 00:00:00 | | 2003-10-16 | 597,900 | 13.10 | 13.25 | 12.85 | 13.21 | 00:00:00 | | 2003-10-17 | 461,400 | 13.20 | 13.35 | 12.93 | 13.04 | 00:00:00 | | 2003-10-20 | 279,400 | 13.05 | 13.45 | 13.05 | 13.35 | 00:00:00 | | 2003-10-21 | 207,900 | 13.49 | 13.57 | 13.25 | 13.26 | 00:00:00 | | 2003-10-22 | 225,300 | 13.26 | 13.50 | 13.14 | 13.22 | 00:00:00 | | 2003-10-23 | 467,600 | 12.96 | 13.14 | 12.70 | 12.84 | 00:00:00 | | 2003-10-24 | 382,800 | 12.50 | 13.04 | 12.50 | 12.90 | 00:00:00 | | 2003-10-27 | 144,100 | 13.00 | 13.30 | 12.80 | 13.18 | 00:00:00 | | 2003-10-28 | 245,000 | 13.02 | 13.70 | 13.02 | 13.57 | 00:00:00 | | 2003-10-29 | 120,000 | 13.68 | 13.69 | 13.05 | 13.41 | 00:00:00 | | 2003-10-30 | 171,000 | 13.36 | 13.60 | 13.30 | 13.31 | 00:00:00 | | 2003-10-31 | 186,400 | 13.41 | 13.47 | 13.11 | 13.30 | 00:00:00 | | 2003-11-03 | 631,500 | 13.30 | 13.49 | 12.82 | 13.20 | 00:00:00 | | 2003-11-04 | 207,300 | 13.30 | 13.50 | 13.30 | 13.30 | 00:00:00 | | 2003-11-05 | 301,600 | 13.40 | 13.45 | 12.95 | 13.20 | 00:00:00 | | 2003-11-06 | 315,400 | 13.20 | 13.79 | 13.10 | 13.50 | 00:00:00 | | 2003-11-07 | 216,700 | 13.56 | 13.95 | 13.56 | 13.78 | 00:00:00 | | 2003-11-10 | 226,300 | 13.67 | 13.95 | 13.50 | 13.94 | 00:00:00 | | 2003-11-11 | 341,200 | 13.90 | 14.00 | 13.53 | 13.90 | 00:00:00 | | 2003-11-12 | 247,700 | 13.70 | 14.19 | 13.70 | 14.18 | 00:00:00 | | 2003-11-13 | 318,100 | 14.25 | 14.25 | 13.88 | 14.05 | 00:00:00 | | 2003-11-14 | 482,400 | 13.50 | 13.90 | 13.29 | 13.80 | 00:00:00 | | 2003-11-17 | 182,800 | 13.78 | 13.78 | 13.50 | 13.70 | 00:00:00 | | 2003-11-18 | 195,300 | 13.70 | 13.89 | 13.60 | 13.79 | 00:00:00 | | 2003-11-19 | 205,900 | 13.65 | 14.00 | 13.60 | 13.90 | 00:00:00 | | 2003-11-20 | 83,700 | 13.90 | 14.05 | 13.85 | 14.00 | 00:00:00 | | 2003-11-21 | 229,300 | 14.00 | 14.00 | 13.71 | 14.00 | 00:00:00 | | 2003-11-24 | 402,800 | 14.00 | 14.50 | 13.70 | 14.50 | 00:00:00 | | 2003-11-25 | 302,900 | 14.42 | 14.55 | 14.25 | 14.52 | 00:00:00 | | 2003-11-26 | 102,900 | 14.50 | 14.65 | 14.36 | 14.56 | 00:00:00 | | 2003-11-27 | 139,700 | 14.30 | 14.50 | 14.26 | 14.35 | 00:00:00 | | 2003-11-28 | 170,500 | 14.35 | 14.90 | 14.21 | 14.50 | 00:00:00 | | 2003-12-01 | 223,400 | 14.70 | 15.50 | 14.70 | 15.50 | 00:00:00 | | 2003-12-02 | 191,400 | 15.20 | 15.60 | 15.20 | 15.50 | 00:00:00 | | 2003-12-03 | 284,500 | 15.50 | 16.03 | 15.50 | 16.00 | 00:00:00 | | 2003-12-04 | 499,000 | 16.10 | 16.20 | 15.90 | 16.00 | 00:00:00 | | 2003-12-05 | 152,800 | 16.01 | 16.11 | 15.70 | 15.86 | 00:00:00 | | 2003-12-08 | 117,100 | 15.87 | 15.95 | 15.55 | 15.58 | 00:00:00 | | 2003-12-09 | 175,600 | 15.87 | 16.03 | 15.55 | 15.75 | 00:00:00 | | 2003-12-10 | 124,900 | 15.70 | 15.95 | 15.65 | 15.80 | 00:00:00 | | 2003-12-11 | 207,100 | 15.89 | 16.00 | 15.70 | 15.89 | 00:00:00 | | 2003-12-12 | 165,500 | 15.99 | 16.10 | 15.89 | 15.91 | 00:00:00 | | 2003-12-15 | 185,900 | 16.10 | 16.19 | 15.80 | 16.00 | 00:00:00 | | 2003-12-16 | 717,400 | 15.35 | 16.40 | 15.35 | 16.40 | 00:00:00 | | 2003-12-17 | 792,700 | 16.45 | 17.17 | 16.39 | 17.17 | 00:00:00 | | 2003-12-18 | 638,000 | 17.17 | 17.46 | 17.10 | 17.45 | 00:00:00 | | 2003-12-19 | 792,200 | 18.00 | 18.70 | 17.96 | 18.70 | 00:00:00 | | 2003-12-22 | 386,900 | 18.90 | 19.19 | 18.69 | 19.06 | 00:00:00 | | 2003-12-23 | 221,800 | 19.05 | 19.30 | 18.55 | 19.00 | 00:00:00 | | 2003-12-24 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2003-12-25 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2003-12-26 | 63,500 | 19.01 | 19.30 | 18.75 | 19.30 | 00:00:00 | | 2003-12-29 | 223,400 | 19.50 | 19.50 | 19.08 | 19.20 | 00:00:00 | | 2003-12-30 | 133,700 | 19.30 | 19.30 | 19.00 | 19.30 | 00:00:00 | | 2003-12-31 | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | | 2004-01-01 | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | | 2004-01-02 | 75,800 | 19.30 | 19.48 | 18.51 | 19.48 | 00:00:00 | | 2004-01-05 | 170,200 | 19.25 | 20.50 | 19.10 | 20.30 | 00:00:00 | | 2004-01-06 | 326,100 | 20.99 | 20.99 | 19.60 | 19.70 | 00:00:00 | | 2004-01-07 | 210,300 | 19.70 | 20.20 | 19.47 | 19.47 | 00:00:00 | | 2004-01-08 | 264,600 | 19.50 | 19.85 | 18.91 | 19.40 | 00:00:00 | | 2004-01-09 | 462,800 | 19.70 | 19.70 | 18.00 | 18.19 | 00:00:00 | | 2004-01-12 | 551,000 | 18.21 | 18.59 | 17.72 | 18.00 | 00:00:00 | | 2004-01-13 | 1,198,300 | 17.99 | 18.39 | 17.95 | 18.05 | 00:00:00 | | 2004-01-14 | 331,700 | 18.00 | 18.30 | 17.15 | 17.15 | 00:00:00 | | 2004-01-15 | 692,000 | 17.79 | 18.15 | 17.00 | 17.92 | 00:00:00 | | 2004-01-16 | 473,700 | 18.20 | 18.60 | 18.00 | 18.41 | 00:00:00 | | 2004-01-19 | 108,000 | 18.98 | 18.98 | 18.10 | 18.15 | 00:00:00 | | 2004-01-20 | 375,600 | 18.20 | 18.50 | 17.90 | 18.20 | 00:00:00 | | 2004-01-21 | 185,000 | 18.20 | 18.30 | 17.60 | 18.30 | 00:00:00 | | 2004-01-22 | 198,100 | 17.22 | 18.20 | 17.22 | 17.41 | 00:00:00 | | 2004-01-23 | 202,300 | 17.58 | 18.45 | 17.58 | 18.20 | 00:00:00 | | 2004-01-26 | 256,700 | 18.50 | 18.80 | 18.10 | 18.70 | 00:00:00 | | 2004-01-27 | 317,400 | 18.89 | 19.05 | 18.30 | 18.52 | 00:00:00 | | 2004-01-28 | 277,100 | 18.41 | 19.00 | 17.99 | 18.68 | 00:00:00 | | 2004-01-29 | 261,800 | 18.68 | 18.68 | 17.70 | 18.30 | 00:00:00 | | 2004-01-30 | 198,500 | 17.99 | 18.20 | 17.70 | 17.90 | 00:00:00 | | 2004-02-02 | 308,500 | 17.50 | 18.10 | 17.30 | 17.97 | 00:00:00 | | 2004-02-03 | 186,100 | 17.40 | 17.88 | 17.40 | 17.75 | 00:00:00 | | 2004-02-04 | 252,400 | 17.90 | 18.10 | 17.10 | 17.80 | 00:00:00 | | 2004-02-05 | 170,600 | 17.10 | 17.90 | 17.10 | 17.11 | 00:00:00 | | 2004-02-06 | 200,300 | 17.11 | 17.40 | 16.56 | 17.40 | 00:00:00 | | 2004-02-09 | 58,900 | 17.40 | 17.60 | 16.80 | 17.18 | 00:00:00 | | 2004-02-10 | 118,900 | 16.80 | 17.20 | 16.61 | 16.85 | 00:00:00 | | 2004-02-11 | 326,800 | 17.15 | 17.45 | 16.70 | 17.45 | 00:00:00 | | 2004-02-12 | 210,900 | 17.20 | 17.89 | 17.04 | 17.20 | 00:00:00 | | 2004-02-13 | 221,400 | 17.40 | 17.50 | 16.32 | 16.51 | 00:00:00 | | 2004-02-16 | 14,000 | 16.79 | 16.85 | 16.08 | 16.40 | 00:00:00 | | 2004-02-17 | 294,500 | 16.70 | 17.14 | 16.07 | 16.97 | 00:00:00 | | 2004-02-18 | 555,800 | 17.00 | 17.37 | 16.80 | 17.25 | 00:00:00 | | 2004-02-19 | 227,800 | 16.81 | 17.25 | 16.41 | 16.56 | 00:00:00 | | 2004-02-20 | 189,700 | 15.70 | 16.50 | 15.69 | 16.10 | 00:00:00 | | 2004-02-23 | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
