|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 982,000 | 8.86 | 8.86 | 8.00 | 8.18 | 00:00:00 | | 2000-01-04 | 1,254,000 | 7.80 | 7.80 | 7.20 | 7.20 | 00:00:00 | | 2000-01-05 | 964,000 | 7.37 | 7.53 | 7.10 | 7.47 | 00:00:00 | | 2000-01-06 | 458,000 | 7.40 | 7.40 | 7.20 | 7.23 | 00:00:00 | | 2000-01-07 | 421,000 | 7.49 | 7.50 | 7.25 | 7.45 | 00:00:00 | | 2000-01-10 | 379,000 | 7.55 | 7.65 | 7.52 | 7.52 | 00:00:00 | | 2000-01-11 | 235,000 | 7.69 | 7.69 | 7.11 | 7.11 | 00:00:00 | | 2000-01-12 | 392,000 | 7.22 | 7.31 | 7.10 | 7.15 | 00:00:00 | | 2000-01-13 | 373,000 | 7.40 | 7.50 | 7.00 | 7.20 | 00:00:00 | | 2000-01-14 | 370,000 | 7.20 | 7.40 | 7.00 | 7.14 | 00:00:00 | | 2000-01-17 | 244,000 | 7.00 | 7.40 | 7.00 | 7.30 | 00:00:00 | | 2000-01-18 | 425,000 | 7.20 | 7.50 | 7.20 | 7.50 | 00:00:00 | | 2000-01-19 | 742,000 | 7.41 | 7.76 | 7.25 | 7.25 | 00:00:00 | | 2000-01-20 | 374,000 | 7.45 | 7.45 | 7.28 | 7.35 | 00:00:00 | | 2000-01-21 | 386,000 | 7.35 | 7.50 | 7.00 | 7.50 | 00:00:00 | | 2000-01-24 | 466,000 | 7.49 | 7.80 | 7.30 | 7.45 | 00:00:00 | | 2000-01-25 | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 00:00:00 | | 2000-01-26 | 386,000 | 7.65 | 7.70 | 7.50 | 7.55 | 00:00:00 | | 2000-01-27 | 902,000 | 7.85 | 7.96 | 7.75 | 7.81 | 00:00:00 | | 2000-01-28 | 586,000 | 7.95 | 8.10 | 7.79 | 7.85 | 00:00:00 | | 2000-01-31 | 1,047,000 | 8.00 | 8.47 | 7.80 | 8.29 | 00:00:00 | | 2000-02-01 | 496,000 | 8.46 | 8.46 | 7.80 | 8.10 | 00:00:00 | | 2000-02-02 | 473,000 | 8.10 | 8.30 | 8.10 | 8.29 | 00:00:00 | | 2000-02-03 | 555,000 | 8.29 | 8.35 | 8.00 | 8.00 | 00:00:00 | | 2000-02-04 | 347,000 | 8.13 | 8.20 | 8.00 | 8.01 | 00:00:00 | | 2000-02-07 | 675,000 | 8.10 | 8.28 | 8.10 | 8.27 | 00:00:00 | | 2000-02-08 | 598,000 | 8.35 | 8.60 | 8.35 | 8.45 | 00:00:00 | | 2000-02-09 | 321,000 | 8.50 | 8.57 | 8.40 | 8.45 | 00:00:00 | | 2000-02-10 | 749,000 | 8.45 | 8.95 | 8.45 | 8.80 | 00:00:00 | | 2000-02-11 | 337,000 | 8.85 | 8.85 | 8.25 | 8.25 | 00:00:00 | | 2000-02-14 | 449,000 | 8.25 | 8.40 | 8.20 | 8.25 | 00:00:00 | | 2000-02-15 | 361,000 | 8.25 | 8.32 | 7.80 | 8.25 | 00:00:00 | | 2000-02-16 | 528,000 | 8.30 | 8.50 | 8.30 | 8.31 | 00:00:00 | | 2000-02-17 | 222,000 | 8.40 | 8.45 | 8.30 | 8.35 | 00:00:00 | | 2000-02-18 | 258,000 | 8.29 | 8.32 | 8.10 | 8.12 | 00:00:00 | | 2000-02-21 | 640,000 | 8.01 | 8.42 | 7.96 | 8.42 | 00:00:00 | | 2000-02-22 | 605,000 | 8.21 | 8.44 | 8.00 | 8.20 | 00:00:00 | | 2000-02-23 | 428,000 | 8.50 | 8.50 | 8.20 | 8.30 | 00:00:00 | | 2000-02-24 | 370,000 | 8.40 | 8.40 | 8.00 | 8.00 | 00:00:00 | | 2000-02-25 | 267,000 | 8.06 | 8.20 | 7.90 | 7.91 | 00:00:00 | | 2000-02-28 | 331,000 | 7.81 | 8.05 | 7.61 | 8.03 | 00:00:00 | | 2000-02-29 | 442,000 | 8.05 | 8.20 | 8.04 | 8.20 | 00:00:00 | | 2000-03-01 | 952,000 | 8.22 | 8.60 | 8.22 | 8.60 | 00:00:00 | | 2000-03-02 | 512,000 | 8.70 | 9.00 | 8.55 | 8.60 | 00:00:00 | | 2000-03-03 | 326,000 | 8.70 | 8.85 | 8.50 | 8.79 | 00:00:00 | | 2000-03-06 | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 00:00:00 | | 2000-03-07 | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 00:00:00 | | 2000-03-08 | 109,000 | 8.70 | 8.75 | 8.64 | 8.65 | 00:00:00 | | 2000-03-09 | 120,000 | 8.65 | 8.80 | 8.60 | 8.79 | 00:00:00 | | 2000-03-10 | 1,483,000 | 8.79 | 9.50 | 8.75 | 9.40 | 00:00:00 | | 2000-03-13 | 439,000 | 9.00 | 9.10 | 8.90 | 9.02 | 00:00:00 | | 2000-03-14 | 419,000 | 9.00 | 9.30 | 8.80 | 9.08 | 00:00:00 | | 2000-03-15 | 454,000 | 9.26 | 9.26 | 8.85 | 9.20 | 00:00:00 | | 2000-03-16 | 207,000 | 9.30 | 9.30 | 8.86 | 8.86 | 00:00:00 | | 2000-03-17 | 643,000 | 8.90 | 9.30 | 8.90 | 9.30 | 00:00:00 | | 2000-03-20 | 273,000 | 9.35 | 9.50 | 9.25 | 9.30 | 00:00:00 | | 2000-03-21 | 347,000 | 9.40 | 9.59 | 9.32 | 9.59 | 00:00:00 | | 2000-03-22 | 412,000 | 9.70 | 9.80 | 9.28 | 9.28 | 00:00:00 | | 2000-03-23 | 210,000 | 9.20 | 9.39 | 9.03 | 9.06 | 00:00:00 | | 2000-03-24 | 260,000 | 9.19 | 9.45 | 9.19 | 9.40 | 00:00:00 | | 2000-03-27 | 190,000 | 9.50 | 9.50 | 9.35 | 9.43 | 00:00:00 | | 2000-03-28 | 789,000 | 9.30 | 9.35 | 9.03 | 9.23 | 00:00:00 | | 2000-03-29 | 247,000 | 9.45 | 9.45 | 9.20 | 9.40 | 00:00:00 | | 2000-03-30 | 799,000 | 9.40 | 9.40 | 9.00 | 9.10 | 00:00:00 | | 2000-03-31 | 248,000 | 9.20 | 9.20 | 8.90 | 8.95 | 00:00:00 | | 2000-04-03 | 257,000 | 8.81 | 8.83 | 8.65 | 8.70 | 00:00:00 | | 2000-04-04 | 178,000 | 8.70 | 8.85 | 8.10 | 8.45 | 00:00:00 | | 2000-04-05 | 417,000 | 8.40 | 9.00 | 8.20 | 8.61 | 00:00:00 | | 2000-04-06 | 346,000 | 8.80 | 8.99 | 8.70 | 8.99 | 00:00:00 | | 2000-04-07 | 36,000 | 8.99 | 9.00 | 8.61 | 9.00 | 00:00:00 | | 2000-04-10 | 58,000 | 8.80 | 8.80 | 8.55 | 8.60 | 00:00:00 | | 2000-04-11 | 196,000 | 8.50 | 8.55 | 8.21 | 8.51 | 00:00:00 | | 2000-04-12 | 356,000 | 8.52 | 8.61 | 8.20 | 8.42 | 00:00:00 | | 2000-04-13 | 177,000 | 8.59 | 8.59 | 8.12 | 8.13 | 00:00:00 | | 2000-04-14 | 408,000 | 8.10 | 8.10 | 7.80 | 7.80 | 00:00:00 | | 2000-04-17 | 277,000 | 7.50 | 7.80 | 7.10 | 7.76 | 00:00:00 | | 2000-04-18 | 220,000 | 7.75 | 8.40 | 7.75 | 8.40 | 00:00:00 | | 2000-04-19 | 173,000 | 8.30 | 8.51 | 8.10 | 8.21 | 00:00:00 | | 2000-04-20 | 67,000 | 8.30 | 8.32 | 8.00 | 8.18 | 00:00:00 | | 2000-04-21 | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 00:00:00 | | 2000-04-24 | 188,000 | 8.20 | 8.50 | 8.20 | 8.30 | 00:00:00 | | 2000-04-25 | 329,000 | 8.40 | 8.82 | 8.36 | 8.82 | 00:00:00 | | 2000-04-26 | 528,000 | 8.80 | 8.96 | 8.60 | 8.90 | 00:00:00 | | 2000-04-27 | 606,000 | 8.60 | 9.30 | 8.50 | 9.24 | 00:00:00 | | 2000-04-28 | 512,000 | 9.40 | 9.60 | 9.30 | 9.50 | 00:00:00 | | 2000-05-01 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2000-05-02 | 263,000 | 9.50 | 9.50 | 8.80 | 8.80 | 00:00:00 | | 2000-05-03 | 125,000 | 8.80 | 8.80 | 8.30 | 8.35 | 00:00:00 | | 2000-05-04 | 291,000 | 8.30 | 8.50 | 8.30 | 8.50 | 00:00:00 | | 2000-05-05 | 205,000 | 8.35 | 9.00 | 8.30 | 8.82 | 00:00:00 | | 2000-05-08 | 112,000 | 8.70 | 8.75 | 8.50 | 8.50 | 00:00:00 | | 2000-05-09 | 473,000 | 8.70 | 8.91 | 8.30 | 8.40 | 00:00:00 | | 2000-05-10 | 242,000 | 8.30 | 8.40 | 8.29 | 8.32 | 00:00:00 | | 2000-05-11 | 58,000 | 8.35 | 8.52 | 7.99 | 8.12 | 00:00:00 | | 2000-05-12 | 158,000 | 8.15 | 8.29 | 7.90 | 7.90 | 00:00:00 | | 2000-05-15 | 84,000 | 7.90 | 8.70 | 7.90 | 8.64 | 00:00:00 | | 2000-05-16 | 297,000 | 8.99 | 8.99 | 8.35 | 8.38 | 00:00:00 | | 2000-05-17 | 129,000 | 8.35 | 8.65 | 8.30 | 8.59 | 00:00:00 | | 2000-05-18 | 51,000 | 8.58 | 8.58 | 8.35 | 8.40 | 00:00:00 | | 2000-05-19 | 183,000 | 8.30 | 8.30 | 7.92 | 8.09 | 00:00:00 | | 2000-05-22 | 300,000 | 8.10 | 8.10 | 7.51 | 7.98 | 00:00:00 | | 2000-05-23 | 157,000 | 8.00 | 8.00 | 7.80 | 7.80 | 00:00:00 | | 2000-05-24 | 185,000 | 8.00 | 8.08 | 7.50 | 8.05 | 00:00:00 | | 2000-05-25 | 92,000 | 8.05 | 8.05 | 7.80 | 7.93 | 00:00:00 | | 2000-05-26 | 173,000 | 7.90 | 8.40 | 7.90 | 8.33 | 00:00:00 | | 2000-05-29 | 66,000 | 8.45 | 8.50 | 8.26 | 8.35 | 00:00:00 | | 2000-05-30 | 157,000 | 8.44 | 8.50 | 8.35 | 8.39 | 00:00:00 | | 2000-05-31 | 140,000 | 8.30 | 8.39 | 8.19 | 8.19 | 00:00:00 | | 2000-06-01 | 131,000 | 8.20 | 8.30 | 8.20 | 8.30 | 00:00:00 | | 2000-06-02 | 288,000 | 8.45 | 8.70 | 8.40 | 8.65 | 00:00:00 | | 2000-06-05 | 168,000 | 8.70 | 8.80 | 8.60 | 8.60 | 00:00:00 | | 2000-06-06 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2000-06-07 | 374,000 | 8.75 | 9.00 | 8.75 | 8.91 | 00:00:00 | | 2000-06-08 | 324,000 | 9.17 | 9.29 | 9.10 | 9.11 | 00:00:00 | | 2000-06-09 | 920,000 | 9.30 | 10.00 | 9.30 | 9.45 | 00:00:00 | | 2000-06-12 | 153,000 | 9.40 | 9.85 | 9.40 | 9.70 | 00:00:00 | | 2000-06-13 | 315,000 | 9.75 | 9.89 | 9.60 | 9.89 | 00:00:00 | | 2000-06-14 | 859,000 | 9.95 | 9.98 | 9.20 | 9.30 | 00:00:00 | | 2000-06-15 | 236,000 | 9.43 | 9.80 | 9.40 | 9.75 | 00:00:00 | | 2000-06-16 | 141,000 | 9.50 | 9.80 | 9.41 | 9.50 | 00:00:00 | | 2000-06-19 | 313,000 | 9.50 | 9.99 | 9.50 | 9.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
