(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-02-25 | 00:00:00 | 12,60 | 13,21 | 12,45 | 12,50 | 563.800 | 2002-02-26 | 00:00:00 | 12,90 | 12,90 | 12,25 | 12,40 | 303.600 | 2002-02-27 | 00:00:00 | 12,42 | 12,63 | 12,41 | 12,55 | 296.500 | 2002-02-28 | 00:00:00 | 12,55 | 12,55 | 12,55 | 12,55 | 0 | 2002-03-01 | 00:00:00 | 12,55 | 13,00 | 12,30 | 12,82 | 394.100 | 2002-03-04 | 00:00:00 | 11,10 | 11,35 | 10,95 | 11,10 | 368.100 | 2002-03-05 | 00:00:00 | 11,10 | 11,40 | 11,00 | 11,30 | 179.000 | 2002-03-06 | 00:00:00 | 11,55 | 11,94 | 11,10 | 11,94 | 346.300 | 2002-03-07 | 00:00:00 | 11,80 | 11,98 | 11,40 | 11,40 | 249.700 | 2002-03-08 | 00:00:00 | 11,56 | 11,77 | 11,56 | 11,77 | 112.400 | 2002-03-11 | 00:00:00 | 11,70 | 11,80 | 11,40 | 11,40 | 91.600 | 2002-03-12 | 00:00:00 | 11,40 | 11,90 | 11,40 | 11,82 | 369.800 | 2002-03-13 | 00:00:00 | 11,82 | 12,10 | 11,81 | 12,07 | 208.100 | 2002-03-14 | 00:00:00 | 12,15 | 12,15 | 11,90 | 11,91 | 79.200 | 2002-03-15 | 00:00:00 | 11,99 | 12,19 | 11,92 | 12,19 | 164.700 | 2002-03-18 | 00:00:00 | 12,29 | 12,45 | 12,24 | 12,32 | 113.200 | 2002-03-19 | 00:00:00 | 12,35 | 12,44 | 12,20 | 12,31 | 52.400 | 2002-03-20 | 00:00:00 | 12,48 | 12,70 | 12,31 | 12,45 | 225.200 | 2002-03-21 | 00:00:00 | 12,24 | 12,30 | 11,95 | 12,04 | 115.000 | 2002-03-22 | 00:00:00 | 11,88 | 12,00 | 11,71 | 11,99 | 433.600 | 2002-03-25 | 00:00:00 | 11,85 | 11,90 | 11,52 | 11,52 | 200.300 | 2002-03-26 | 00:00:00 | 11,80 | 12,04 | 11,52 | 11,86 | 178.500 | 2002-03-27 | 00:00:00 | 11,50 | 11,80 | 11,10 | 11,10 | 214.600 | 2002-03-28 | 00:00:00 | 11,16 | 11,50 | 10,90 | 11,10 | 230.900 | 2002-03-29 | 00:00:00 | 11,10 | 11,10 | 11,10 | 11,10 | 0 | 2002-04-01 | 00:00:00 | 11,10 | 11,25 | 11,00 | 11,05 | 126.000 | 2002-04-02 | 00:00:00 | 11,06 | 11,20 | 10,90 | 11,00 | 126.000 | 2002-04-03 | 00:00:00 | 11,15 | 11,19 | 10,93 | 11,14 | 269.300 | 2002-04-04 | 00:00:00 | 10,80 | 11,24 | 10,80 | 11,09 | 133.900 | 2002-04-05 | 00:00:00 | 11,40 | 11,40 | 10,80 | 10,99 | 284.100 | 2002-04-08 | 00:00:00 | 11,00 | 11,05 | 10,50 | 10,70 | 105.800 | 2002-04-09 | 00:00:00 | 10,98 | 10,98 | 10,59 | 10,79 | 102.500 | 2002-04-10 | 00:00:00 | 10,85 | 11,37 | 10,85 | 11,13 | 137.200 | 2002-04-11 | 00:00:00 | 11,20 | 11,35 | 11,15 | 11,20 | 333.100 | 2002-04-12 | 00:00:00 | 11,40 | 11,65 | 11,40 | 11,59 | 262.400 | 2002-04-15 | 00:00:00 | 11,53 | 11,62 | 11,30 | 11,41 | 440.600 | 2002-04-16 | 00:00:00 | 11,54 | 11,87 | 11,50 | 11,68 | 499.500 | 2002-04-17 | 00:00:00 | 11,68 | 11,79 | 11,31 | 11,47 | 340.400 | 2002-04-18 | 00:00:00 | 11,30 | 11,59 | 11,27 | 11,59 | 242.900 | 2002-04-19 | 00:00:00 | 11,59 | 11,85 | 11,40 | 11,55 | 271.100 | 2002-04-22 | 00:00:00 | 11,40 | 11,54 | 11,20 | 11,30 | 169.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|