Bolsa PT - Histórico de Cotações de EMBRAER -ON [EMBR3.SA]

EMBRAER -ON - [Ticker: EMBR3.SA]
Última Trade	11,490	Range 52 Semanas	[5,540 - 14,770]
Hora da Última Trade	2010-09-10 - 21:06	Price-Target 1 Ano	N/A
Variação	+0,190 (+1,680%)	Capitalização Bolsista	0
Bid / Ask	11,450 x 0 - 11,540 x 0	EPS	0,00
Abertura	11,310	PER	N/A
Máximo	11,600	Pagamento Dividendo	N/A
Mínimo	11,300	Data Ex-Dividendo	2010-09-11
Fecho Anterior	11,300	Yield	1,14
Volume	812.400	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 2010-09-11
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2003-11-03	00:00:00	13,30	13,49	12,82	13,20	631.500
2003-11-04	00:00:00	13,30	13,50	13,30	13,30	207.300
2003-11-05	00:00:00	13,40	13,45	12,95	13,20	301.600
2003-11-06	00:00:00	13,20	13,79	13,10	13,50	315.400
2003-11-07	00:00:00	13,56	13,95	13,56	13,78	216.700
2003-11-10	00:00:00	13,67	13,95	13,50	13,94	226.300
2003-11-11	00:00:00	13,90	14,00	13,53	13,90	341.200
2003-11-12	00:00:00	13,70	14,19	13,70	14,18	247.700
2003-11-13	00:00:00	14,25	14,25	13,88	14,05	318.100
2003-11-14	00:00:00	13,50	13,90	13,29	13,80	482.400
2003-11-17	00:00:00	13,78	13,78	13,50	13,70	182.800
2003-11-18	00:00:00	13,70	13,89	13,60	13,79	195.300
2003-11-19	00:00:00	13,65	14,00	13,60	13,90	205.900
2003-11-20	00:00:00	13,90	14,05	13,85	14,00	83.700
2003-11-21	00:00:00	14,00	14,00	13,71	14,00	229.300
2003-11-24	00:00:00	14,00	14,50	13,70	14,50	402.800
2003-11-25	00:00:00	14,42	14,55	14,25	14,52	302.900
2003-11-26	00:00:00	14,50	14,65	14,36	14,56	102.900
2003-11-27	00:00:00	14,30	14,50	14,26	14,35	139.700
2003-11-28	00:00:00	14,35	14,90	14,21	14,50	170.500
2003-12-01	00:00:00	14,70	15,50	14,70	15,50	223.400
2003-12-02	00:00:00	15,20	15,60	15,20	15,50	191.400
2003-12-03	00:00:00	15,50	16,03	15,50	16,00	284.500
2003-12-04	00:00:00	16,10	16,20	15,90	16,00	499.000
2003-12-05	00:00:00	16,01	16,11	15,70	15,86	152.800
2003-12-08	00:00:00	15,87	15,95	15,55	15,58	117.100
2003-12-09	00:00:00	15,87	16,03	15,55	15,75	175.600
2003-12-10	00:00:00	15,70	15,95	15,65	15,80	124.900
2003-12-11	00:00:00	15,89	16,00	15,70	15,89	207.100
2003-12-12	00:00:00	15,99	16,10	15,89	15,91	165.500
2003-12-15	00:00:00	16,10	16,19	15,80	16,00	185.900
2003-12-16	00:00:00	15,35	16,40	15,35	16,40	717.400
2003-12-17	00:00:00	16,45	17,17	16,39	17,17	792.700
2003-12-18	00:00:00	17,17	17,46	17,10	17,45	638.000
2003-12-19	00:00:00	18,00	18,70	17,96	18,70	792.200
2003-12-22	00:00:00	18,90	19,19	18,69	19,06	386.900
2003-12-23	00:00:00	19,05	19,30	18,55	19,00	221.800
2003-12-24	00:00:00	19,00	19,00	19,00	19,00	0
2003-12-25	00:00:00	19,00	19,00	19,00	19,00	0
2003-12-26	00:00:00	19,01	19,30	18,75	19,30	63.500
2003-12-29	00:00:00	19,50	19,50	19,08	19,20	223.400
2003-12-30	00:00:00	19,30	19,30	19,00	19,30	133.700
2003-12-31	00:00:00	19,30	19,30	19,30	19,30	0
2004-01-01	00:00:00	19,30	19,30	19,30	19,30	0
2004-01-02	00:00:00	19,30	19,48	18,51	19,48	75.800
2004-01-05	00:00:00	19,25	20,50	19,10	20,30	170.200
2004-01-06	00:00:00	20,99	20,99	19,60	19,70	326.100
2004-01-07	00:00:00	19,70	20,20	19,47	19,47	210.300
2004-01-08	00:00:00	19,50	19,85	18,91	19,40	264.600
2004-01-09	00:00:00	19,70	19,70	18,00	18,19	462.800
2004-01-12	00:00:00	18,21	18,59	17,72	18,00	551.000
2004-01-13	00:00:00	17,99	18,39	17,95	18,05	1.198.300
2004-01-14	00:00:00	18,00	18,30	17,15	17,15	331.700
2004-01-15	00:00:00	17,79	18,15	17,00	17,92	692.000
2004-01-16	00:00:00	18,20	18,60	18,00	18,41	473.700
2004-01-19	00:00:00	18,98	18,98	18,10	18,15	108.000
2004-01-20	00:00:00	18,20	18,50	17,90	18,20	375.600
2004-01-21	00:00:00	18,20	18,30	17,60	18,30	185.000
2004-01-22	00:00:00	17,22	18,20	17,22	17,41	198.100
2004-01-23	00:00:00	17,58	18,45	17,58	18,20	202.300
2004-01-26	00:00:00	18,50	18,80	18,10	18,70	256.700
2004-01-27	00:00:00	18,89	19,05	18,30	18,52	317.400
2004-01-28	00:00:00	18,41	19,00	17,99	18,68	277.100
2004-01-29	00:00:00	18,68	18,68	17,70	18,30	261.800
2004-01-30	00:00:00	17,99	18,20	17,70	17,90	198.500
2004-02-02	00:00:00	17,50	18,10	17,30	17,97	308.500
2004-02-03	00:00:00	17,40	17,88	17,40	17,75	186.100
2004-02-04	00:00:00	17,90	18,10	17,10	17,80	252.400
2004-02-05	00:00:00	17,10	17,90	17,10	17,11	170.600
2004-02-06	00:00:00	17,11	17,40	16,56	17,40	200.300
2004-02-09	00:00:00	17,40	17,60	16,80	17,18	58.900
2004-02-10	00:00:00	16,80	17,20	16,61	16,85	118.900
2004-02-11	00:00:00	17,15	17,45	16,70	17,45	326.800
2004-02-12	00:00:00	17,20	17,89	17,04	17,20	210.900
2004-02-13	00:00:00	17,40	17,50	16,32	16,51	221.400
2004-02-16	00:00:00	16,79	16,85	16,08	16,40	14.000
2004-02-17	00:00:00	16,70	17,14	16,07	16,97	294.500
2004-02-18	00:00:00	17,00	17,37	16,80	17,25	555.800
2004-02-19	00:00:00	16,81	17,25	16,41	16,56	227.800
2004-02-20	00:00:00	15,70	16,50	15,69	16,10	189.700
2004-02-23	00:00:00	16,10	16,10	16,10	16,10	0
2004-02-24	00:00:00	16,10	16,10	16,10	16,10	0
2004-02-25	00:00:00	16,20	16,80	16,20	16,49	77.200
2004-02-26	00:00:00	16,75	16,80	16,40	16,80	132.900
2004-02-27	00:00:00	16,99	16,99	16,60	16,83	143.200
2004-03-01	00:00:00	17,00	17,35	17,00	17,26	148.500
2004-03-02	00:00:00	17,00	17,40	16,25	17,20	186.400
2004-03-03	00:00:00	17,35	17,60	17,00	17,30	192.400
2004-03-04	00:00:00	17,32	18,80	17,10	18,30	302.100
2004-03-05	00:00:00	18,50	19,79	18,50	19,00	533.900
2004-03-08	00:00:00	19,40	19,60	17,95	18,29	326.700
2004-03-09	00:00:00	18,74	18,74	17,71	17,82	171.700
2004-03-10	00:00:00	17,59	18,38	17,00	17,00	111.800
2004-03-11	00:00:00	17,05	17,70	16,00	16,00	251.800
2004-03-12	00:00:00	16,78	17,05	16,09	16,51	337.600
2004-03-15	00:00:00	16,80	17,10	16,40	16,99	249.600
2004-03-16	00:00:00	17,06	17,39	16,60	17,30	447.900
2004-03-17	00:00:00	17,39	18,08	17,30	17,99	321.900
2004-03-18	00:00:00	18,10	18,16	17,20	17,99	104.700
2004-03-19	00:00:00	17,90	17,99	17,30	17,58	63.700
2004-03-22	00:00:00	17,46	17,46	16,82	17,28	45.900
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>