(Login BolsaPT & Canal Forex) |
|
EMBRAER -ON - [Ticker: EMBR3.SA] | | Última Trade | 21,800 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,050 (+1,000%) | Capitalização Bolsista | 0 | Bid / Ask | 15,650 x 0 - 15,660 x 0 | EPS | 0,00 | Abertura | 21,740 | PER | 0,00% | Máximo | 22,100 | Pagamento Dividendo | | Mínimo | 21,600 | Data Ex-Dividendo | | Fecho Anterior | 21,750 | Yield | | Volume | 3.835.700 | Volume Médio (3m) | 0 | 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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-05-21 | 00:00:00 | 18,75 | 19,39 | 18,60 | 19,35 | 158.500 | 2001-05-22 | 00:00:00 | 19,43 | 19,44 | 18,95 | 19,10 | 103.000 | 2001-05-23 | 00:00:00 | 19,08 | 19,50 | 19,00 | 19,07 | 160.600 | 2001-05-24 | 00:00:00 | 19,40 | 19,40 | 18,85 | 19,02 | 142.900 | 2001-05-25 | 00:00:00 | 19,40 | 19,50 | 18,63 | 18,98 | 129.100 | 2001-05-28 | 00:00:00 | 19,10 | 19,10 | 18,10 | 18,60 | 124.500 | 2001-05-29 | 00:00:00 | 18,50 | 18,85 | 18,40 | 18,79 | 86.700 | 2001-05-30 | 00:00:00 | 18,79 | 18,79 | 18,79 | 18,79 | 0 | 2001-05-31 | 00:00:00 | 18,78 | 19,00 | 18,39 | 19,00 | 177.900 | 2001-06-01 | 00:00:00 | 19,00 | 19,10 | 18,70 | 18,99 | 196.600 | 2001-06-04 | 00:00:00 | 19,30 | 19,30 | 18,81 | 18,90 | 282.400 | 2001-06-05 | 00:00:00 | 18,90 | 18,91 | 18,28 | 18,60 | 223.100 | 2001-06-06 | 00:00:00 | 18,89 | 18,89 | 18,10 | 18,30 | 215.500 | 2001-06-07 | 00:00:00 | 18,55 | 18,60 | 18,15 | 18,30 | 240.900 | 2001-06-08 | 00:00:00 | 18,30 | 18,60 | 17,80 | 17,90 | 219.000 | 2001-06-11 | 00:00:00 | 18,00 | 18,20 | 17,51 | 17,61 | 367.100 | 2001-06-12 | 00:00:00 | 17,89 | 18,69 | 17,63 | 18,31 | 514.400 | 2001-06-13 | 00:00:00 | 18,89 | 19,40 | 18,60 | 19,25 | 579.400 | 2001-06-14 | 00:00:00 | 19,25 | 19,25 | 19,25 | 19,25 | 0 | 2001-06-15 | 00:00:00 | 19,25 | 19,68 | 19,10 | 19,45 | 217.200 | 2001-06-18 | 00:00:00 | 19,30 | 19,50 | 19,00 | 19,00 | 209.000 | 2001-06-19 | 00:00:00 | 19,20 | 19,45 | 18,90 | 19,40 | 157.300 | 2001-06-20 | 00:00:00 | 19,89 | 19,90 | 19,03 | 19,40 | 220.600 | 2001-06-21 | 00:00:00 | 19,30 | 19,40 | 18,50 | 18,50 | 415.400 | 2001-06-22 | 00:00:00 | 19,00 | 19,00 | 18,05 | 18,08 | 343.500 | 2001-06-25 | 00:00:00 | 18,35 | 18,35 | 17,48 | 17,48 | 353.700 | 2001-06-26 | 00:00:00 | 17,85 | 17,89 | 17,11 | 17,40 | 212.300 | 2001-06-27 | 00:00:00 | 17,18 | 17,72 | 17,00 | 17,15 | 173.600 | 2001-06-28 | 00:00:00 | 17,15 | 17,50 | 17,00 | 17,50 | 87.100 | 2001-06-29 | 00:00:00 | 17,60 | 18,28 | 17,31 | 17,86 | 97.200 | 2001-07-02 | 00:00:00 | 17,92 | 17,95 | 17,45 | 17,45 | 326.100 | 2001-07-03 | 00:00:00 | 17,60 | 17,80 | 17,33 | 17,33 | 285.000 | 2001-07-04 | 00:00:00 | 17,33 | 17,33 | 17,33 | 17,33 | 0 | 2001-07-05 | 00:00:00 | 17,60 | 17,90 | 16,80 | 17,03 | 510.000 | 2001-07-06 | 00:00:00 | 17,24 | 17,55 | 16,95 | 17,48 | 296.700 | 2001-07-09 | 00:00:00 | 17,48 | 17,48 | 17,48 | 17,48 | 0 | 2001-07-10 | 00:00:00 | 17,38 | 17,38 | 16,70 | 17,01 | 198.500 | 2001-07-11 | 00:00:00 | 16,70 | 17,29 | 16,50 | 17,29 | 156.300 | 2001-07-12 | 00:00:00 | 17,10 | 17,43 | 16,99 | 17,42 | 250.400 | 2001-07-13 | 00:00:00 | 17,30 | 17,40 | 16,92 | 17,40 | 180.000 | 2001-07-16 | 00:00:00 | 17,20 | 17,20 | 16,70 | 16,89 | 163.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|