(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-14 | 00:00:00 | 21,75 | 22,08 | 21,44 | 21,75 | 2.583.300 | | 2018-02-15 | 00:00:00 | 21,85 | 22,08 | 21,64 | 21,89 | 2.726.400 | | 2018-02-16 | 00:00:00 | 22,04 | 22,13 | 21,65 | 22,13 | 4.086.200 | | 2018-02-19 | 00:00:00 | 22,15 | 22,60 | 22,00 | 22,60 | 2.103.700 | | 2018-02-20 | 00:00:00 | 22,58 | 22,58 | 22,16 | 22,47 | 1.805.600 | | 2018-02-21 | 00:00:00 | 22,33 | 22,85 | 22,26 | 22,37 | 3.452.200 | | 2018-02-22 | 00:00:00 | 22,56 | 22,69 | 22,22 | 22,39 | 2.867.000 | | 2018-02-23 | 00:00:00 | 22,50 | 22,60 | 22,21 | 22,60 | 2.672.100 | | 2018-02-26 | 00:00:00 | 23,20 | 23,40 | 22,40 | 22,62 | 3.492.500 | | 2018-02-27 | 00:00:00 | 22,62 | 22,88 | 22,51 | 22,84 | 4.057.400 | | 2018-02-28 | 00:00:00 | 22,69 | 22,69 | 21,38 | 21,76 | 7.967.200 | | 2018-03-01 | 00:00:00 | 21,90 | 22,13 | 21,51 | 21,60 | 1.932.200 | | 2018-03-02 | 00:00:00 | 21,64 | 21,89 | 21,16 | 21,50 | 1.946.500 | | 2018-03-05 | 00:00:00 | 21,61 | 21,67 | 21,29 | 21,62 | 1.452.000 | | 2018-03-06 | 00:00:00 | 21,70 | 21,88 | 21,03 | 21,03 | 1.902.800 | | 2018-03-07 | 00:00:00 | 21,07 | 21,43 | 20,72 | 21,43 | 2.397.400 | | 2018-03-08 | 00:00:00 | 21,20 | 21,20 | 20,00 | 20,75 | 7.167.500 | | 2018-03-09 | 00:00:00 | 21,05 | 22,24 | 20,81 | 22,20 | 4.181.600 | | 2018-03-12 | 00:00:00 | 22,50 | 22,55 | 21,80 | 21,97 | 2.577.600 | | 2018-03-13 | 00:00:00 | 22,16 | 22,34 | 21,00 | 21,72 | 3.717.600 | | 2018-03-14 | 00:00:00 | 21,70 | 21,86 | 21,08 | 21,12 | 2.099.900 | | 2018-03-15 | 00:00:00 | 21,14 | 21,25 | 20,67 | 20,82 | 3.113.200 | | 2018-03-16 | 00:00:00 | 20,96 | 20,96 | 20,67 | 20,78 | 3.103.000 | | 2018-03-19 | 00:00:00 | 20,40 | 20,90 | 20,40 | 20,59 | 1.773.400 | | 2018-03-20 | 00:00:00 | 20,90 | 20,90 | 20,24 | 20,44 | 2.497.400 | | 2018-03-21 | 00:00:00 | 21,58 | 21,64 | 21,14 | 21,50 | 3.853.000 | | 2018-03-22 | 00:00:00 | 21,30 | 21,59 | 21,11 | 21,25 | 2.505.100 | | 2018-03-23 | 00:00:00 | 21,18 | 21,30 | 20,84 | 21,21 | 1.540.300 | | 2018-03-26 | 00:00:00 | 21,51 | 21,51 | 21,04 | 21,40 | 1.317.100 | | 2018-03-27 | 00:00:00 | 21,30 | 21,82 | 21,16 | 21,46 | 1.890.600 | | 2018-03-28 | 00:00:00 | 21,12 | 21,41 | 21,04 | 21,40 | 1.558.200 | | 2018-03-29 | 00:00:00 | 21,44 | 21,70 | 21,25 | 21,55 | 2.710.400 | | 2018-04-02 | 00:00:00 | 21,70 | 21,70 | 21,13 | 21,30 | 1.374.700 | | 2018-04-03 | 00:00:00 | 21,20 | 21,69 | 21,20 | 21,60 | 1.555.600 | | 2018-04-04 | 00:00:00 | 21,67 | 21,67 | 20,95 | 21,28 | 1.780.100 | | 2018-04-05 | 00:00:00 | 21,60 | 21,86 | 21,21 | 21,77 | 1.831.400 | | 2018-04-06 | 00:00:00 | 21,77 | 21,89 | 21,35 | 21,65 | 2.702.800 | | 2018-04-09 | 00:00:00 | 21,69 | 21,69 | 20,91 | 20,99 | 1.783.800 | | 2018-04-10 | 00:00:00 | 21,30 | 22,40 | 20,94 | 22,40 | 3.922.000 | | 2018-04-11 | 00:00:00 | 22,97 | 23,93 | 22,80 | 23,29 | 6.446.600 | | 2018-04-12 | 00:00:00 | 23,40 | 23,76 | 22,81 | 23,02 | 3.619.100 | | | << < 101 102 103 104 105 106 > >> |
|
