(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 | | 2002-06-17 | 00:00:00 | 13,10 | 13,45 | 13,10 | 13,45 | 87.200 | | 2002-06-18 | 00:00:00 | 13,48 | 13,64 | 13,15 | 13,49 | 136.200 | | 2002-06-19 | 00:00:00 | 13,11 | 13,49 | 13,11 | 13,49 | 208.500 | | 2002-06-20 | 00:00:00 | 13,50 | 13,59 | 13,00 | 13,00 | 256.000 | | 2002-06-21 | 00:00:00 | 13,09 | 13,09 | 12,65 | 12,69 | 238.700 | | 2002-06-24 | 00:00:00 | 12,60 | 12,85 | 11,75 | 12,50 | 549.500 | | 2002-06-25 | 00:00:00 | 12,53 | 13,00 | 12,12 | 12,21 | 231.800 | | 2002-06-26 | 00:00:00 | 12,48 | 12,55 | 12,13 | 12,45 | 251.300 | | 2002-06-27 | 00:00:00 | 12,50 | 13,43 | 12,37 | 13,43 | 523.000 | | 2002-06-28 | 00:00:00 | 13,45 | 13,86 | 13,39 | 13,85 | 298.900 | | 2002-07-01 | 00:00:00 | 13,78 | 13,90 | 13,55 | 13,70 | 194.500 | | 2002-07-02 | 00:00:00 | 13,60 | 13,87 | 13,60 | 13,61 | 137.800 | | 2002-07-03 | 00:00:00 | 13,41 | 13,65 | 13,27 | 13,49 | 216.400 | | 2002-07-04 | 00:00:00 | 13,50 | 13,82 | 13,45 | 13,51 | 146.000 | | 2002-07-05 | 00:00:00 | 13,51 | 13,85 | 13,50 | 13,75 | 206.500 | | 2002-07-08 | 00:00:00 | 13,80 | 13,99 | 13,80 | 13,99 | 75.300 | | 2002-07-09 | 00:00:00 | 13,99 | 13,99 | 13,99 | 13,99 | 0 | | 2002-07-10 | 00:00:00 | 14,00 | 14,05 | 13,49 | 13,69 | 200.500 | | 2002-07-11 | 00:00:00 | 13,75 | 13,98 | 13,50 | 13,98 | 147.700 | | 2002-07-12 | 00:00:00 | 13,41 | 13,90 | 13,20 | 13,20 | 256.500 | | 2002-07-15 | 00:00:00 | 13,31 | 13,50 | 13,05 | 13,48 | 158.600 | | 2002-07-16 | 00:00:00 | 13,43 | 13,59 | 13,25 | 13,36 | 75.900 | | 2002-07-17 | 00:00:00 | 13,55 | 14,00 | 13,55 | 14,00 | 86.000 | | 2002-07-18 | 00:00:00 | 14,00 | 14,00 | 13,80 | 13,95 | 36.800 | | 2002-07-19 | 00:00:00 | 13,90 | 14,00 | 13,60 | 13,60 | 38.800 | | 2002-07-22 | 00:00:00 | 13,60 | 13,80 | 12,95 | 13,00 | 91.400 | | 2002-07-23 | 00:00:00 | 13,17 | 13,21 | 12,39 | 12,61 | 266.200 | | 2002-07-24 | 00:00:00 | 12,30 | 12,85 | 12,00 | 12,65 | 159.900 | | 2002-07-25 | 00:00:00 | 12,70 | 12,80 | 12,22 | 12,71 | 116.400 | | 2002-07-26 | 00:00:00 | 12,97 | 12,97 | 12,30 | 12,41 | 105.900 | | 2002-07-29 | 00:00:00 | 12,55 | 13,80 | 12,51 | 13,59 | 180.300 | | 2002-07-30 | 00:00:00 | 13,60 | 14,00 | 13,25 | 13,41 | 234.300 | | 2002-07-31 | 00:00:00 | 13,70 | 14,00 | 13,60 | 13,70 | 270.900 | | 2002-08-01 | 00:00:00 | 13,73 | 13,73 | 13,10 | 13,12 | 184.400 | | 2002-08-02 | 00:00:00 | 13,25 | 13,35 | 12,76 | 13,05 | 134.200 | | 2002-08-05 | 00:00:00 | 13,39 | 13,39 | 12,70 | 12,80 | 73.200 | | 2002-08-06 | 00:00:00 | 12,90 | 13,45 | 12,90 | 13,45 | 171.800 | | 2002-08-07 | 00:00:00 | 13,58 | 13,60 | 13,00 | 13,60 | 140.100 | | 2002-08-08 | 00:00:00 | 13,64 | 13,65 | 12,91 | 13,10 | 151.100 | | 2002-08-09 | 00:00:00 | 13,36 | 13,36 | 12,65 | 12,80 | 193.300 | | 2002-08-12 | 00:00:00 | 12,50 | 12,89 | 12,50 | 12,83 | 72.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
