(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-28 | 00:00:00 | 24,15 | 24,67 | 23,63 | 24,64 | 4.241.400 | | 2018-06-29 | 00:00:00 | 24,50 | 24,66 | 23,93 | 24,26 | 4.353.100 | | 2018-07-02 | 00:00:00 | 24,00 | 24,72 | 23,65 | 24,72 | 4.600.500 | | 2018-07-03 | 00:00:00 | 24,60 | 26,67 | 24,60 | 25,98 | 4.907.500 | | 2018-07-04 | 00:00:00 | 26,61 | 28,00 | 26,11 | 26,95 | 4.258.300 | | 2018-07-05 | 00:00:00 | 25,00 | 25,49 | 22,53 | 23,10 | 22.513.400 | | 2018-07-06 | 00:00:00 | 23,35 | 23,40 | 21,58 | 22,67 | 11.169.600 | | 2018-07-09 | 00:00:00 | 22,67 | 22,67 | 22,67 | 22,67 | 0 | | 2018-07-10 | 00:00:00 | 22,83 | 23,19 | 22,31 | 22,56 | 6.239.700 | | 2018-07-11 | 00:00:00 | 21,83 | 22,14 | 21,31 | 21,58 | 8.656.300 | | 2018-07-12 | 00:00:00 | 21,68 | 22,03 | 21,35 | 21,66 | 8.360.200 | | 2018-07-13 | 00:00:00 | 21,86 | 21,99 | 20,30 | 20,66 | 11.183.100 | | 2018-07-16 | 00:00:00 | 21,22 | 21,69 | 21,00 | 21,00 | 6.793.500 | | 2018-07-17 | 00:00:00 | 21,20 | 21,68 | 21,07 | 21,57 | 8.194.200 | | 2018-07-18 | 00:00:00 | 21,90 | 22,15 | 21,30 | 21,30 | 3.443.400 | | 2018-07-19 | 00:00:00 | 21,10 | 21,35 | 20,80 | 21,03 | 4.117.200 | | 2018-07-20 | 00:00:00 | 21,32 | 21,36 | 20,40 | 20,65 | 5.203.700 | | 2018-07-23 | 00:00:00 | 20,65 | 20,94 | 20,30 | 20,30 | 3.482.900 | | 2018-07-24 | 00:00:00 | 20,41 | 20,55 | 20,05 | 20,10 | 4.612.200 | | 2018-07-25 | 00:00:00 | 20,01 | 20,34 | 19,70 | 19,91 | 4.106.500 | | 2018-07-26 | 00:00:00 | 19,88 | 20,08 | 19,60 | 19,65 | 2.950.500 | | 2018-07-27 | 00:00:00 | 19,63 | 19,75 | 19,44 | 19,44 | 2.515.400 | | 2018-07-30 | 00:00:00 | 19,55 | 19,62 | 19,00 | 19,18 | 3.494.000 | | 2018-07-31 | 00:00:00 | 18,80 | 19,94 | 18,55 | 19,25 | 6.392.300 | | 2018-08-01 | 00:00:00 | 19,13 | 19,68 | 19,13 | 19,25 | 4.609.300 | | 2018-08-02 | 00:00:00 | 19,20 | 19,32 | 18,81 | 18,81 | 3.256.200 | | 2018-08-03 | 00:00:00 | 18,86 | 19,00 | 18,63 | 18,72 | 1.319.800 | | 2018-08-06 | 00:00:00 | 18,83 | 18,98 | 18,57 | 18,63 | 3.499.900 | | 2018-08-07 | 00:00:00 | 18,65 | 19,13 | 18,40 | 18,92 | 4.377.600 | | 2018-08-08 | 00:00:00 | 18,92 | 19,12 | 18,24 | 18,27 | 3.905.600 | | 2018-08-09 | 00:00:00 | 18,30 | 18,46 | 17,90 | 18,46 | 3.727.600 | | 2018-08-10 | 00:00:00 | 18,30 | 18,69 | 18,16 | 18,37 | 3.257.400 | | 2018-08-13 | 00:00:00 | 18,25 | 18,52 | 17,99 | 18,25 | 2.888.800 | | 2018-08-14 | 00:00:00 | 18,38 | 18,71 | 18,12 | 18,47 | 3.049.300 | | 2018-08-15 | 00:00:00 | 18,41 | 18,82 | 18,16 | 18,30 | 3.856.900 | | 2018-08-16 | 00:00:00 | 18,55 | 19,20 | 18,52 | 19,00 | 3.448.500 | | 2018-08-17 | 00:00:00 | 19,05 | 19,42 | 18,78 | 19,42 | 4.093.900 | | 2018-08-20 | 00:00:00 | 19,45 | 19,98 | 19,16 | 19,55 | 3.648.800 | | 2018-08-21 | 00:00:00 | 19,55 | 19,80 | 19,48 | 19,61 | 863.600 | | 2018-08-22 | 00:00:00 | 19,50 | 20,09 | 19,31 | 19,90 | 2.664.900 | | 2018-08-23 | 00:00:00 | 19,90 | 20,00 | 19,22 | 19,53 | 3.536.400 | | | << < 101 102 103 104 105 106 > >> |
|
