(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-04 | 00:00:00 | 14,15 | 14,34 | 14,15 | 14,23 | 86.400 | | 2004-10-05 | 00:00:00 | 14,25 | 14,25 | 13,70 | 14,00 | 180.000 | | 2004-10-06 | 00:00:00 | 13,80 | 13,99 | 13,59 | 13,59 | 99.400 | | 2004-10-07 | 00:00:00 | 13,70 | 13,70 | 13,31 | 13,47 | 330.500 | | 2004-10-08 | 00:00:00 | 13,67 | 13,67 | 13,30 | 13,33 | 202.600 | | 2004-10-11 | 00:00:00 | 13,48 | 13,48 | 13,20 | 13,20 | 80.000 | | 2004-10-12 | 00:00:00 | 13,20 | 13,20 | 13,20 | 13,20 | 0 | | 2004-10-13 | 00:00:00 | 13,50 | 13,50 | 13,01 | 13,50 | 740.100 | | 2004-10-14 | 00:00:00 | 13,39 | 13,39 | 13,15 | 13,25 | 150.200 | | 2004-10-15 | 00:00:00 | 13,25 | 13,60 | 13,17 | 13,40 | 170.000 | | 2004-10-18 | 00:00:00 | 13,18 | 13,47 | 13,03 | 13,47 | 55.700 | | 2004-10-19 | 00:00:00 | 13,40 | 13,60 | 13,06 | 13,11 | 135.800 | | 2004-10-20 | 00:00:00 | 13,08 | 13,08 | 12,50 | 12,94 | 244.600 | | 2004-10-21 | 00:00:00 | 12,80 | 12,85 | 12,40 | 12,60 | 364.200 | | 2004-10-22 | 00:00:00 | 12,60 | 12,73 | 12,35 | 12,35 | 516.800 | | 2004-10-25 | 00:00:00 | 12,41 | 13,29 | 12,30 | 13,10 | 745.300 | | 2004-10-26 | 00:00:00 | 13,11 | 13,20 | 12,93 | 13,00 | 630.300 | | 2004-10-27 | 00:00:00 | 12,95 | 13,23 | 12,95 | 13,20 | 206.300 | | 2004-10-28 | 00:00:00 | 13,07 | 13,57 | 13,05 | 13,50 | 136.500 | | 2004-10-29 | 00:00:00 | 13,50 | 14,00 | 13,31 | 13,50 | 685.100 | | 2004-11-01 | 00:00:00 | 13,50 | 13,89 | 13,50 | 13,89 | 48.400 | | 2004-11-02 | 00:00:00 | 13,89 | 13,89 | 13,89 | 13,89 | 0 | | 2004-11-03 | 00:00:00 | 14,00 | 14,30 | 14,00 | 14,13 | 170.400 | | 2004-11-04 | 00:00:00 | 14,19 | 14,31 | 14,00 | 14,26 | 115.600 | | 2004-11-05 | 00:00:00 | 14,25 | 14,35 | 14,00 | 14,04 | 156.200 | | 2004-11-08 | 00:00:00 | 13,95 | 14,27 | 13,95 | 14,27 | 174.100 | | 2004-11-09 | 00:00:00 | 14,06 | 14,40 | 14,05 | 14,10 | 111.900 | | 2004-11-10 | 00:00:00 | 14,20 | 14,65 | 14,10 | 14,60 | 247.900 | | 2004-11-11 | 00:00:00 | 14,60 | 14,71 | 14,21 | 14,69 | 113.000 | | 2004-11-12 | 00:00:00 | 14,88 | 14,88 | 14,57 | 14,70 | 104.200 | | 2004-11-15 | 00:00:00 | 14,70 | 14,70 | 14,70 | 14,70 | 0 | | 2004-11-16 | 00:00:00 | 14,70 | 15,11 | 14,41 | 14,80 | 200.300 | | 2004-11-17 | 00:00:00 | 14,92 | 15,00 | 14,60 | 14,77 | 326.400 | | 2004-11-18 | 00:00:00 | 14,70 | 14,71 | 14,30 | 14,45 | 104.500 | | 2004-11-19 | 00:00:00 | 14,51 | 14,51 | 14,01 | 14,07 | 142.800 | | 2004-11-22 | 00:00:00 | 14,00 | 14,01 | 13,41 | 13,69 | 151.500 | | 2004-11-23 | 00:00:00 | 13,80 | 13,80 | 13,14 | 13,31 | 413.100 | | 2004-11-24 | 00:00:00 | 13,46 | 13,75 | 13,28 | 13,60 | 377.500 | | 2004-11-25 | 00:00:00 | 13,70 | 13,76 | 13,50 | 13,58 | 87.200 | | 2004-11-26 | 00:00:00 | 13,58 | 14,00 | 13,50 | 13,99 | 395.700 | | 2004-11-29 | 00:00:00 | 14,08 | 14,21 | 13,76 | 14,04 | 282.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
