(Login BolsaPT & Canal Forex) |
|
 EMBRAER -ON - [Ticker: EMBR3.SA] |     | | Última Trade | 11,440 | Range 52 Semanas | [5,540 - 14,770] | | Hora da Última Trade | 2010-07-30 - 20:44 | Price-Target 1 Ano | N/A | | Variação | +0,440 (+4,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 11,430 x 0 - 11,460 x 0 | EPS | 0,00 | | Abertura | 11,010 | PER | N/A | | Máximo | 11,580 | Pagamento Dividendo | N/A | | Mínimo | 10,880 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 11,000 | Yield | 1,17 | | Volume | 4.117.800 | Volume Médio (3m) | 1.933.910 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para EMBR3.SA de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 8,86 | 8,86 | 8,00 | 8,18 | 982.000 | | 2000-01-04 | 00:00:00 | 7,80 | 7,80 | 7,20 | 7,20 | 1.254.000 | | 2000-01-05 | 00:00:00 | 7,37 | 7,53 | 7,10 | 7,47 | 964.000 | | 2000-01-06 | 00:00:00 | 7,40 | 7,40 | 7,20 | 7,23 | 458.000 | | 2000-01-07 | 00:00:00 | 7,49 | 7,50 | 7,25 | 7,45 | 421.000 | | 2000-01-10 | 00:00:00 | 7,55 | 7,65 | 7,52 | 7,52 | 379.000 | | 2000-01-11 | 00:00:00 | 7,69 | 7,69 | 7,11 | 7,11 | 235.000 | | 2000-01-12 | 00:00:00 | 7,22 | 7,31 | 7,10 | 7,15 | 392.000 | | 2000-01-13 | 00:00:00 | 7,40 | 7,50 | 7,00 | 7,20 | 373.000 | | 2000-01-14 | 00:00:00 | 7,20 | 7,40 | 7,00 | 7,14 | 370.000 | | 2000-01-17 | 00:00:00 | 7,00 | 7,40 | 7,00 | 7,30 | 244.000 | | 2000-01-18 | 00:00:00 | 7,20 | 7,50 | 7,20 | 7,50 | 425.000 | | 2000-01-19 | 00:00:00 | 7,41 | 7,76 | 7,25 | 7,25 | 742.000 | | 2000-01-20 | 00:00:00 | 7,45 | 7,45 | 7,28 | 7,35 | 374.000 | | 2000-01-21 | 00:00:00 | 7,35 | 7,50 | 7,00 | 7,50 | 386.000 | | 2000-01-24 | 00:00:00 | 7,49 | 7,80 | 7,30 | 7,45 | 466.000 | | 2000-01-25 | 00:00:00 | 7,45 | 7,45 | 7,45 | 7,45 | 0 | | 2000-01-26 | 00:00:00 | 7,65 | 7,70 | 7,50 | 7,55 | 386.000 | | 2000-01-27 | 00:00:00 | 7,85 | 7,96 | 7,75 | 7,81 | 902.000 | | 2000-01-28 | 00:00:00 | 7,95 | 8,10 | 7,79 | 7,85 | 586.000 | | 2000-01-31 | 00:00:00 | 8,00 | 8,47 | 7,80 | 8,29 | 1.047.000 | | 2000-02-01 | 00:00:00 | 8,46 | 8,46 | 7,80 | 8,10 | 496.000 | | 2000-02-02 | 00:00:00 | 8,10 | 8,30 | 8,10 | 8,29 | 473.000 | | 2000-02-03 | 00:00:00 | 8,29 | 8,35 | 8,00 | 8,00 | 555.000 | | 2000-02-04 | 00:00:00 | 8,13 | 8,20 | 8,00 | 8,01 | 347.000 | | 2000-02-07 | 00:00:00 | 8,10 | 8,28 | 8,10 | 8,27 | 675.000 | | 2000-02-08 | 00:00:00 | 8,35 | 8,60 | 8,35 | 8,45 | 598.000 | | 2000-02-09 | 00:00:00 | 8,50 | 8,57 | 8,40 | 8,45 | 321.000 | | 2000-02-10 | 00:00:00 | 8,45 | 8,95 | 8,45 | 8,80 | 749.000 | | 2000-02-11 | 00:00:00 | 8,85 | 8,85 | 8,25 | 8,25 | 337.000 | | 2000-02-14 | 00:00:00 | 8,25 | 8,40 | 8,20 | 8,25 | 449.000 | | 2000-02-15 | 00:00:00 | 8,25 | 8,32 | 7,80 | 8,25 | 361.000 | | 2000-02-16 | 00:00:00 | 8,30 | 8,50 | 8,30 | 8,31 | 528.000 | | 2000-02-17 | 00:00:00 | 8,40 | 8,45 | 8,30 | 8,35 | 222.000 | | 2000-02-18 | 00:00:00 | 8,29 | 8,32 | 8,10 | 8,12 | 258.000 | | 2000-02-21 | 00:00:00 | 8,01 | 8,42 | 7,96 | 8,42 | 640.000 | | 2000-02-22 | 00:00:00 | 8,21 | 8,44 | 8,00 | 8,20 | 605.000 | | 2000-02-23 | 00:00:00 | 8,50 | 8,50 | 8,20 | 8,30 | 428.000 | | 2000-02-24 | 00:00:00 | 8,40 | 8,40 | 8,00 | 8,00 | 370.000 | | 2000-02-25 | 00:00:00 | 8,06 | 8,20 | 7,90 | 7,91 | 267.000 | | 2000-02-28 | 00:00:00 | 7,81 | 8,05 | 7,61 | 8,03 | 331.000 | | 2000-02-29 | 00:00:00 | 8,05 | 8,20 | 8,04 | 8,20 | 442.000 | | 2000-03-01 | 00:00:00 | 8,22 | 8,60 | 8,22 | 8,60 | 952.000 | | 2000-03-02 | 00:00:00 | 8,70 | 9,00 | 8,55 | 8,60 | 512.000 | | 2000-03-03 | 00:00:00 | 8,70 | 8,85 | 8,50 | 8,79 | 326.000 | | 2000-03-06 | 00:00:00 | 8,79 | 8,79 | 8,79 | 8,79 | 0 | | 2000-03-07 | 00:00:00 | 8,79 | 8,79 | 8,79 | 8,79 | 0 | | 2000-03-08 | 00:00:00 | 8,70 | 8,75 | 8,64 | 8,65 | 109.000 | | 2000-03-09 | 00:00:00 | 8,65 | 8,80 | 8,60 | 8,79 | 120.000 | | 2000-03-10 | 00:00:00 | 8,79 | 9,50 | 8,75 | 9,40 | 1.483.000 | | 2000-03-13 | 00:00:00 | 9,00 | 9,10 | 8,90 | 9,02 | 439.000 | | 2000-03-14 | 00:00:00 | 9,00 | 9,30 | 8,80 | 9,08 | 419.000 | | 2000-03-15 | 00:00:00 | 9,26 | 9,26 | 8,85 | 9,20 | 454.000 | | 2000-03-16 | 00:00:00 | 9,30 | 9,30 | 8,86 | 8,86 | 207.000 | | 2000-03-17 | 00:00:00 | 8,90 | 9,30 | 8,90 | 9,30 | 643.000 | | 2000-03-20 | 00:00:00 | 9,35 | 9,50 | 9,25 | 9,30 | 273.000 | | 2000-03-21 | 00:00:00 | 9,40 | 9,59 | 9,32 | 9,59 | 347.000 | | 2000-03-22 | 00:00:00 | 9,70 | 9,80 | 9,28 | 9,28 | 412.000 | | 2000-03-23 | 00:00:00 | 9,20 | 9,39 | 9,03 | 9,06 | 210.000 | | 2000-03-24 | 00:00:00 | 9,19 | 9,45 | 9,19 | 9,40 | 260.000 | | 2000-03-27 | 00:00:00 | 9,50 | 9,50 | 9,35 | 9,43 | 190.000 | | 2000-03-28 | 00:00:00 | 9,30 | 9,35 | 9,03 | 9,23 | 789.000 | | 2000-03-29 | 00:00:00 | 9,45 | 9,45 | 9,20 | 9,40 | 247.000 | | 2000-03-30 | 00:00:00 | 9,40 | 9,40 | 9,00 | 9,10 | 799.000 | | 2000-03-31 | 00:00:00 | 9,20 | 9,20 | 8,90 | 8,95 | 248.000 | | 2000-04-03 | 00:00:00 | 8,81 | 8,83 | 8,65 | 8,70 | 257.000 | | 2000-04-04 | 00:00:00 | 8,70 | 8,85 | 8,10 | 8,45 | 178.000 | | 2000-04-05 | 00:00:00 | 8,40 | 9,00 | 8,20 | 8,61 | 417.000 | | 2000-04-06 | 00:00:00 | 8,80 | 8,99 | 8,70 | 8,99 | 346.000 | | 2000-04-07 | 00:00:00 | 8,99 | 9,00 | 8,61 | 9,00 | 36.000 | | 2000-04-10 | 00:00:00 | 8,80 | 8,80 | 8,55 | 8,60 | 58.000 | | 2000-04-11 | 00:00:00 | 8,50 | 8,55 | 8,21 | 8,51 | 196.000 | | 2000-04-12 | 00:00:00 | 8,52 | 8,61 | 8,20 | 8,42 | 356.000 | | 2000-04-13 | 00:00:00 | 8,59 | 8,59 | 8,12 | 8,13 | 177.000 | | 2000-04-14 | 00:00:00 | 8,10 | 8,10 | 7,80 | 7,80 | 408.000 | | 2000-04-17 | 00:00:00 | 7,50 | 7,80 | 7,10 | 7,76 | 277.000 | | 2000-04-18 | 00:00:00 | 7,75 | 8,40 | 7,75 | 8,40 | 220.000 | | 2000-04-19 | 00:00:00 | 8,30 | 8,51 | 8,10 | 8,21 | 173.000 | | 2000-04-20 | 00:00:00 | 8,30 | 8,32 | 8,00 | 8,18 | 67.000 | | 2000-04-21 | 00:00:00 | 8,18 | 8,18 | 8,18 | 8,18 | 0 | | 2000-04-24 | 00:00:00 | 8,20 | 8,50 | 8,20 | 8,30 | 188.000 | | 2000-04-25 | 00:00:00 | 8,40 | 8,82 | 8,36 | 8,82 | 329.000 | | 2000-04-26 | 00:00:00 | 8,80 | 8,96 | 8,60 | 8,90 | 528.000 | | 2000-04-27 | 00:00:00 | 8,60 | 9,30 | 8,50 | 9,24 | 606.000 | | 2000-04-28 | 00:00:00 | 9,40 | 9,60 | 9,30 | 9,50 | 512.000 | | 2000-05-01 | 00:00:00 | 9,50 | 9,50 | 9,50 | 9,50 | 0 | | 2000-05-02 | 00:00:00 | 9,50 | 9,50 | 8,80 | 8,80 | 263.000 | | 2000-05-03 | 00:00:00 | 8,80 | 8,80 | 8,30 | 8,35 | 125.000 | | 2000-05-04 | 00:00:00 | 8,30 | 8,50 | 8,30 | 8,50 | 291.000 | | 2000-05-05 | 00:00:00 | 8,35 | 9,00 | 8,30 | 8,82 | 205.000 | | 2000-05-08 | 00:00:00 | 8,70 | 8,75 | 8,50 | 8,50 | 112.000 | | 2000-05-09 | 00:00:00 | 8,70 | 8,91 | 8,30 | 8,40 | 473.000 | | 2000-05-10 | 00:00:00 | 8,30 | 8,40 | 8,29 | 8,32 | 242.000 | | 2000-05-11 | 00:00:00 | 8,35 | 8,52 | 7,99 | 8,12 | 58.000 | | 2000-05-12 | 00:00:00 | 8,15 | 8,29 | 7,90 | 7,90 | 158.000 | | 2000-05-15 | 00:00:00 | 7,90 | 8,70 | 7,90 | 8,64 | 84.000 | | 2000-05-16 | 00:00:00 | 8,99 | 8,99 | 8,35 | 8,38 | 297.000 | | 2000-05-17 | 00:00:00 | 8,35 | 8,65 | 8,30 | 8,59 | 129.000 | | 2000-05-18 | 00:00:00 | 8,58 | 8,58 | 8,35 | 8,40 | 51.000 | | 2000-05-19 | 00:00:00 | 8,30 | 8,30 | 7,92 | 8,09 | 183.000 | | 2000-05-22 | 00:00:00 | 8,10 | 8,10 | 7,51 | 7,98 | 300.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
