(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 12,51 | 12,51 | 12,51 | 12,51 | 0 | | 2002-01-01 | 00:00:00 | 12,51 | 12,51 | 12,51 | 12,51 | 0 | | 2002-01-02 | 00:00:00 | 12,10 | 12,49 | 12,10 | 12,37 | 180.000 | | 2002-01-03 | 00:00:00 | 12,45 | 13,00 | 12,45 | 12,90 | 297.800 | | 2002-01-04 | 00:00:00 | 12,79 | 13,30 | 12,79 | 13,30 | 338.400 | | 2002-01-07 | 00:00:00 | 13,30 | 13,35 | 12,86 | 13,15 | 222.000 | | 2002-01-08 | 00:00:00 | 13,10 | 13,10 | 12,79 | 12,79 | 251.800 | | 2002-01-09 | 00:00:00 | 12,90 | 13,05 | 12,76 | 12,90 | 244.300 | | 2002-01-10 | 00:00:00 | 12,84 | 12,90 | 12,39 | 12,39 | 194.300 | | 2002-01-11 | 00:00:00 | 12,40 | 12,65 | 12,28 | 12,30 | 243.500 | | 2002-01-14 | 00:00:00 | 12,20 | 12,20 | 11,60 | 11,76 | 172.800 | | 2002-01-15 | 00:00:00 | 12,36 | 12,50 | 11,90 | 11,90 | 232.300 | | 2002-01-16 | 00:00:00 | 12,00 | 12,19 | 11,70 | 12,19 | 145.700 | | 2002-01-17 | 00:00:00 | 12,00 | 12,15 | 11,71 | 11,90 | 148.800 | | 2002-01-18 | 00:00:00 | 11,90 | 11,90 | 11,65 | 11,68 | 63.800 | | 2002-01-21 | 00:00:00 | 11,70 | 11,70 | 11,20 | 11,50 | 65.700 | | 2002-01-22 | 00:00:00 | 11,60 | 11,69 | 11,40 | 11,48 | 102.900 | | 2002-01-23 | 00:00:00 | 11,50 | 11,92 | 11,50 | 11,85 | 209.100 | | 2002-01-24 | 00:00:00 | 11,78 | 11,86 | 11,72 | 11,72 | 71.100 | | 2002-01-25 | 00:00:00 | 11,72 | 11,72 | 11,72 | 11,72 | 0 | | 2002-01-28 | 00:00:00 | 11,80 | 12,10 | 11,69 | 12,02 | 306.000 | | 2002-01-29 | 00:00:00 | 12,00 | 12,40 | 11,80 | 11,88 | 273.100 | | 2002-01-30 | 00:00:00 | 11,88 | 12,06 | 11,51 | 11,96 | 280.100 | | 2002-01-31 | 00:00:00 | 11,60 | 12,20 | 11,60 | 12,05 | 255.000 | | 2002-02-01 | 00:00:00 | 12,06 | 12,49 | 11,91 | 12,00 | 50.100 | | 2002-02-04 | 00:00:00 | 12,04 | 12,08 | 11,61 | 12,04 | 171.200 | | 2002-02-05 | 00:00:00 | 12,10 | 12,60 | 12,10 | 12,50 | 249.000 | | 2002-02-06 | 00:00:00 | 12,87 | 12,87 | 12,50 | 12,52 | 115.600 | | 2002-02-07 | 00:00:00 | 12,79 | 12,79 | 12,26 | 12,30 | 157.900 | | 2002-02-08 | 00:00:00 | 12,30 | 12,60 | 12,20 | 12,40 | 59.400 | | 2002-02-11 | 00:00:00 | 12,40 | 12,40 | 12,40 | 12,40 | 0 | | 2002-02-12 | 00:00:00 | 12,40 | 12,40 | 12,40 | 12,40 | 0 | | 2002-02-13 | 00:00:00 | 12,40 | 12,80 | 12,15 | 12,80 | 345.000 | | 2002-02-14 | 00:00:00 | 12,90 | 13,19 | 12,66 | 13,05 | 257.900 | | 2002-02-15 | 00:00:00 | 13,24 | 13,55 | 12,99 | 13,40 | 481.400 | | 2002-02-18 | 00:00:00 | 13,40 | 13,59 | 13,27 | 13,50 | 77.300 | | 2002-02-19 | 00:00:00 | 13,45 | 13,50 | 13,15 | 13,17 | 148.000 | | 2002-02-20 | 00:00:00 | 13,26 | 13,45 | 13,01 | 13,40 | 180.300 | | 2002-02-21 | 00:00:00 | 13,35 | 13,50 | 12,91 | 13,30 | 171.100 | | 2002-02-22 | 00:00:00 | 13,49 | 13,49 | 13,01 | 13,01 | 153.500 | | 2002-02-25 | 00:00:00 | 12,60 | 13,21 | 12,45 | 12,50 | 563.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
