(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-12 | 00:00:00 | 23,40 | 23,76 | 22,81 | 23,02 | 3.619.100 | | 2018-04-13 | 00:00:00 | 23,30 | 23,63 | 22,72 | 23,07 | 2.420.900 | | 2018-04-16 | 00:00:00 | 23,33 | 23,39 | 22,61 | 22,70 | 2.362.100 | | 2018-04-17 | 00:00:00 | 22,69 | 23,17 | 22,52 | 23,00 | 1.798.900 | | 2018-04-18 | 00:00:00 | 23,19 | 23,33 | 22,64 | 22,80 | 3.059.700 | | 2018-04-19 | 00:00:00 | 22,70 | 22,90 | 22,43 | 22,77 | 2.419.400 | | 2018-04-20 | 00:00:00 | 23,32 | 24,40 | 23,32 | 23,50 | 4.538.100 | | 2018-04-23 | 00:00:00 | 23,47 | 23,95 | 23,31 | 23,70 | 1.671.000 | | 2018-04-24 | 00:00:00 | 23,95 | 24,00 | 23,00 | 23,46 | 1.919.800 | | 2018-04-25 | 00:00:00 | 23,19 | 23,47 | 22,88 | 23,10 | 2.884.100 | | 2018-04-26 | 00:00:00 | 23,15 | 23,30 | 22,87 | 23,18 | 1.455.800 | | 2018-04-27 | 00:00:00 | 22,85 | 23,09 | 21,90 | 22,58 | 6.576.300 | | 2018-04-30 | 00:00:00 | 22,61 | 22,69 | 21,74 | 22,14 | 2.711.300 | | 2018-05-21 | 00:00:00 | 23,06 | 23,63 | 22,55 | 22,62 | 2.964.700 | | 2018-05-22 | 00:00:00 | 22,80 | 22,80 | 22,16 | 22,62 | 2.417.300 | | 2018-05-23 | 00:00:00 | 22,68 | 23,51 | 22,68 | 22,95 | 2.547.500 | | 2018-05-24 | 00:00:00 | 22,94 | 23,28 | 22,53 | 23,20 | 2.388.700 | | 2018-05-25 | 00:00:00 | 23,20 | 23,40 | 22,99 | 23,40 | 2.230.000 | | 2018-05-28 | 00:00:00 | 22,95 | 23,07 | 22,10 | 22,35 | 2.528.700 | | 2018-05-29 | 00:00:00 | 22,40 | 23,06 | 22,02 | 22,07 | 4.338.300 | | 2018-05-30 | 00:00:00 | 21,93 | 22,50 | 21,43 | 22,49 | 5.802.100 | | 2018-06-01 | 00:00:00 | 22,67 | 22,89 | 22,16 | 22,79 | 2.180.700 | | 2018-06-04 | 00:00:00 | 22,77 | 22,89 | 22,43 | 22,46 | 2.685.000 | | 2018-06-05 | 00:00:00 | 22,30 | 22,69 | 22,02 | 22,05 | 2.957.200 | | 2018-06-06 | 00:00:00 | 21,90 | 23,25 | 21,81 | 23,20 | 3.682.200 | | 2018-06-07 | 00:00:00 | 23,03 | 23,90 | 22,79 | 23,65 | 6.912.900 | | 2018-06-08 | 00:00:00 | 23,56 | 23,56 | 22,39 | 22,63 | 3.305.000 | | 2018-06-11 | 00:00:00 | 22,64 | 23,36 | 22,63 | 23,35 | 2.660.500 | | 2018-06-12 | 00:00:00 | 23,20 | 24,80 | 22,88 | 24,78 | 4.079.300 | | 2018-06-13 | 00:00:00 | 25,10 | 25,23 | 24,10 | 24,78 | 4.091.900 | | 2018-06-14 | 00:00:00 | 24,71 | 25,10 | 24,11 | 24,80 | 3.997.000 | | 2018-06-15 | 00:00:00 | 24,60 | 24,84 | 23,75 | 24,06 | 4.907.700 | | 2018-06-18 | 00:00:00 | 24,20 | 24,46 | 23,76 | 24,35 | 3.048.900 | | 2018-06-19 | 00:00:00 | 24,41 | 24,63 | 23,82 | 23,85 | 5.283.600 | | 2018-06-20 | 00:00:00 | 24,02 | 24,48 | 23,45 | 24,43 | 2.895.900 | | 2018-06-21 | 00:00:00 | 24,22 | 24,69 | 23,80 | 24,12 | 2.383.200 | | 2018-06-22 | 00:00:00 | 24,38 | 24,38 | 23,50 | 24,30 | 2.466.700 | | 2018-06-25 | 00:00:00 | 24,00 | 24,60 | 23,71 | 23,99 | 2.739.800 | | 2018-06-26 | 00:00:00 | 23,81 | 24,05 | 23,64 | 23,91 | 1.881.800 | | 2018-06-27 | 00:00:00 | 23,91 | 24,24 | 23,38 | 23,80 | 2.553.400 | | 2018-06-28 | 00:00:00 | 24,15 | 24,67 | 23,63 | 24,64 | 4.241.400 | | | << < 101 102 103 104 105 106 > >> |
|
