(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 | | 2002-12-02 | 00:00:00 | 12,58 | 12,95 | 12,50 | 12,77 | 234.800 | | 2002-12-03 | 00:00:00 | 12,53 | 12,77 | 12,25 | 12,55 | 45.300 | | 2002-12-04 | 00:00:00 | 12,49 | 12,70 | 12,27 | 12,70 | 137.700 | | 2002-12-05 | 00:00:00 | 12,51 | 12,80 | 12,45 | 12,68 | 234.800 | | 2002-12-06 | 00:00:00 | 12,80 | 12,80 | 12,60 | 12,70 | 56.300 | | 2002-12-09 | 00:00:00 | 12,79 | 12,79 | 12,30 | 12,31 | 142.200 | | 2002-12-10 | 00:00:00 | 12,70 | 12,70 | 12,50 | 12,51 | 45.300 | | 2002-12-11 | 00:00:00 | 12,70 | 12,70 | 12,55 | 12,60 | 144.000 | | 2002-12-12 | 00:00:00 | 12,50 | 12,69 | 12,40 | 12,60 | 141.200 | | 2002-12-13 | 00:00:00 | 12,60 | 12,60 | 12,37 | 12,38 | 95.400 | | 2002-12-16 | 00:00:00 | 12,70 | 12,75 | 12,51 | 12,70 | 112.100 | | 2002-12-17 | 00:00:00 | 12,79 | 12,79 | 12,45 | 12,54 | 204.200 | | 2002-12-18 | 00:00:00 | 12,70 | 12,70 | 12,12 | 12,20 | 442.000 | | 2002-12-19 | 00:00:00 | 12,40 | 12,55 | 12,18 | 12,26 | 264.200 | | 2002-12-20 | 00:00:00 | 12,50 | 12,54 | 12,33 | 12,35 | 94.700 | | 2002-12-23 | 00:00:00 | 12,30 | 12,50 | 12,06 | 12,37 | 85.200 | | 2002-12-24 | 00:00:00 | 12,37 | 12,37 | 12,37 | 12,37 | 0 | | 2002-12-25 | 00:00:00 | 12,37 | 12,37 | 12,37 | 12,37 | 0 | | 2002-12-26 | 00:00:00 | 12,40 | 12,50 | 12,10 | 12,36 | 41.400 | | 2002-12-27 | 00:00:00 | 12,50 | 12,55 | 12,25 | 12,30 | 118.300 | | 2002-12-30 | 00:00:00 | 12,30 | 13,10 | 12,25 | 12,80 | 154.800 | | 2002-12-31 | 00:00:00 | 12,80 | 12,80 | 12,80 | 12,80 | 0 | | 2003-01-01 | 00:00:00 | 12,80 | 12,80 | 12,80 | 12,80 | 0 | | 2003-01-02 | 00:00:00 | 12,45 | 12,80 | 12,40 | 12,50 | 45.800 | | 2003-01-03 | 00:00:00 | 12,84 | 12,85 | 12,10 | 12,33 | 153.000 | | 2003-01-06 | 00:00:00 | 12,50 | 12,50 | 12,11 | 12,25 | 140.900 | | 2003-01-07 | 00:00:00 | 12,35 | 12,35 | 11,98 | 12,04 | 65.000 | | 2003-01-08 | 00:00:00 | 12,09 | 12,10 | 11,93 | 12,00 | 224.900 | | 2003-01-09 | 00:00:00 | 12,10 | 12,30 | 11,95 | 11,95 | 59.700 | | 2003-01-10 | 00:00:00 | 12,00 | 12,06 | 11,76 | 11,90 | 164.400 | | 2003-01-13 | 00:00:00 | 12,00 | 12,00 | 11,50 | 11,72 | 220.600 | | 2003-01-14 | 00:00:00 | 11,51 | 11,60 | 11,30 | 11,50 | 223.200 | | 2003-01-15 | 00:00:00 | 11,30 | 11,52 | 11,30 | 11,30 | 142.100 | | 2003-01-16 | 00:00:00 | 11,35 | 11,70 | 11,25 | 11,30 | 163.200 | | 2003-01-17 | 00:00:00 | 11,35 | 11,69 | 11,25 | 11,49 | 123.500 | | 2003-01-20 | 00:00:00 | 11,52 | 11,59 | 11,41 | 11,41 | 27.900 | | 2003-01-21 | 00:00:00 | 11,70 | 11,70 | 11,40 | 11,41 | 161.800 | | 2003-01-22 | 00:00:00 | 11,79 | 11,80 | 11,51 | 11,55 | 169.300 | | 2003-01-23 | 00:00:00 | 11,50 | 11,68 | 11,20 | 11,68 | 181.800 | | 2003-01-24 | 00:00:00 | 11,69 | 11,69 | 11,28 | 11,40 | 223.800 | | 2003-01-27 | 00:00:00 | 11,21 | 11,55 | 11,00 | 11,18 | 338.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
