(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 12,40 | 12,60 | 12,15 | 12,15 | 115.500 | | 2002-10-08 | 00:00:00 | 12,15 | 12,40 | 11,91 | 12,28 | 229.400 | | 2002-10-09 | 00:00:00 | 11,71 | 12,25 | 11,65 | 11,65 | 191.700 | | 2002-10-10 | 00:00:00 | 11,80 | 12,38 | 11,80 | 12,34 | 70.900 | | 2002-10-11 | 00:00:00 | 12,49 | 12,55 | 12,20 | 12,20 | 75.300 | | 2002-10-14 | 00:00:00 | 12,30 | 12,30 | 11,60 | 12,00 | 22.500 | | 2002-10-15 | 00:00:00 | 12,00 | 12,20 | 12,00 | 12,05 | 33.500 | | 2002-10-16 | 00:00:00 | 11,90 | 12,00 | 11,51 | 11,80 | 154.600 | | 2002-10-17 | 00:00:00 | 11,80 | 12,50 | 11,80 | 12,50 | 154.300 | | 2002-10-18 | 00:00:00 | 12,70 | 12,75 | 12,20 | 12,52 | 166.000 | | 2002-10-21 | 00:00:00 | 12,75 | 13,19 | 12,74 | 13,01 | 49.100 | | 2002-10-22 | 00:00:00 | 12,81 | 13,48 | 12,81 | 13,30 | 205.100 | | 2002-10-23 | 00:00:00 | 13,30 | 13,85 | 13,20 | 13,85 | 259.200 | | 2002-10-24 | 00:00:00 | 13,89 | 13,90 | 13,05 | 13,55 | 283.400 | | 2002-10-25 | 00:00:00 | 13,69 | 13,99 | 13,20 | 13,99 | 235.700 | | 2002-10-28 | 00:00:00 | 13,99 | 13,99 | 13,35 | 13,40 | 150.100 | | 2002-10-29 | 00:00:00 | 13,50 | 13,50 | 12,84 | 12,97 | 132.000 | | 2002-10-30 | 00:00:00 | 13,10 | 13,49 | 13,10 | 13,45 | 137.500 | | 2002-10-31 | 00:00:00 | 13,02 | 13,39 | 13,02 | 13,35 | 91.500 | | 2002-11-01 | 00:00:00 | 13,35 | 13,35 | 12,81 | 12,90 | 112.900 | | 2002-11-04 | 00:00:00 | 13,25 | 13,29 | 12,77 | 12,78 | 125.600 | | 2002-11-05 | 00:00:00 | 12,70 | 13,00 | 12,30 | 12,40 | 80.700 | | 2002-11-06 | 00:00:00 | 12,60 | 13,15 | 12,40 | 12,84 | 199.100 | | 2002-11-07 | 00:00:00 | 12,90 | 12,99 | 12,50 | 12,91 | 104.600 | | 2002-11-08 | 00:00:00 | 13,10 | 13,50 | 13,00 | 13,25 | 107.800 | | 2002-11-11 | 00:00:00 | 13,26 | 13,28 | 13,20 | 13,25 | 35.100 | | 2002-11-12 | 00:00:00 | 13,22 | 13,22 | 12,70 | 12,70 | 224.100 | | 2002-11-13 | 00:00:00 | 12,75 | 13,10 | 12,72 | 12,95 | 66.300 | | 2002-11-14 | 00:00:00 | 12,75 | 13,00 | 12,55 | 12,68 | 322.400 | | 2002-11-15 | 00:00:00 | 12,68 | 12,68 | 12,68 | 12,68 | 0 | | 2002-11-18 | 00:00:00 | 12,79 | 12,80 | 12,35 | 12,41 | 129.000 | | 2002-11-19 | 00:00:00 | 12,24 | 12,30 | 11,55 | 11,69 | 395.400 | | 2002-11-20 | 00:00:00 | 11,75 | 11,90 | 11,48 | 11,48 | 334.100 | | 2002-11-21 | 00:00:00 | 11,48 | 11,85 | 11,48 | 11,76 | 57.800 | | 2002-11-22 | 00:00:00 | 11,70 | 11,90 | 11,60 | 11,80 | 57.900 | | 2002-11-25 | 00:00:00 | 11,80 | 12,00 | 11,61 | 11,85 | 195.500 | | 2002-11-26 | 00:00:00 | 11,71 | 12,10 | 11,68 | 12,10 | 104.600 | | 2002-11-27 | 00:00:00 | 12,20 | 12,20 | 11,80 | 12,00 | 84.300 | | 2002-11-28 | 00:00:00 | 11,91 | 12,41 | 11,91 | 12,10 | 61.000 | | 2002-11-29 | 00:00:00 | 12,30 | 12,45 | 12,21 | 12,41 | 125.700 | | 2002-12-02 | 00:00:00 | 12,58 | 12,95 | 12,50 | 12,77 | 234.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
