(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 | | 2005-03-21 | 00:00:00 | 16,10 | 16,40 | 16,00 | 16,40 | 150.500 | | 2005-03-22 | 00:00:00 | 16,39 | 16,40 | 15,16 | 16,04 | 246.500 | | 2005-03-23 | 00:00:00 | 16,00 | 16,00 | 15,30 | 15,79 | 121.500 | | 2005-03-24 | 00:00:00 | 15,50 | 16,00 | 15,31 | 15,50 | 55.200 | | 2005-03-25 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 0 | | 2005-03-28 | 00:00:00 | 15,66 | 15,70 | 15,35 | 15,70 | 87.900 | | 2005-03-29 | 00:00:00 | 15,80 | 15,80 | 14,85 | 15,10 | 117.700 | | 2005-03-30 | 00:00:00 | 15,38 | 15,59 | 15,25 | 15,59 | 122.700 | | 2005-03-31 | 00:00:00 | 15,59 | 15,95 | 15,41 | 15,92 | 258.200 | | 2005-04-01 | 00:00:00 | 16,00 | 16,19 | 15,30 | 15,61 | 78.600 | | 2005-04-04 | 00:00:00 | 15,55 | 15,55 | 15,02 | 15,26 | 90.700 | | 2005-04-05 | 00:00:00 | 15,40 | 15,50 | 14,75 | 14,94 | 97.900 | | 2005-04-06 | 00:00:00 | 14,95 | 15,34 | 14,90 | 15,30 | 120.000 | | 2005-04-07 | 00:00:00 | 15,49 | 15,85 | 15,40 | 15,85 | 134.300 | | 2005-04-08 | 00:00:00 | 15,95 | 15,95 | 15,30 | 15,30 | 142.000 | | 2005-04-11 | 00:00:00 | 15,80 | 15,83 | 15,26 | 15,65 | 143.200 | | 2005-04-12 | 00:00:00 | 15,65 | 15,74 | 15,05 | 15,35 | 192.300 | | 2005-04-13 | 00:00:00 | 15,73 | 15,73 | 14,90 | 15,18 | 404.100 | | 2005-04-14 | 00:00:00 | 15,18 | 15,18 | 14,51 | 14,68 | 93.800 | | 2005-04-15 | 00:00:00 | 14,40 | 14,70 | 14,22 | 14,22 | 105.800 | | 2005-04-18 | 00:00:00 | 14,20 | 14,69 | 14,15 | 14,69 | 26.800 | | 2005-04-19 | 00:00:00 | 14,60 | 14,83 | 14,60 | 14,70 | 276.100 | | 2005-04-20 | 00:00:00 | 14,50 | 14,68 | 14,30 | 14,57 | 348.500 | | 2005-04-21 | 00:00:00 | 14,57 | 14,57 | 14,57 | 14,57 | 0 | | 2005-04-22 | 00:00:00 | 14,90 | 14,98 | 14,11 | 14,24 | 57.500 | | 2005-04-25 | 00:00:00 | 14,55 | 14,60 | 14,17 | 14,17 | 164.000 | | 2005-04-26 | 00:00:00 | 14,50 | 14,85 | 14,21 | 14,41 | 59.200 | | 2005-04-27 | 00:00:00 | 14,21 | 14,29 | 14,00 | 14,07 | 84.700 | | 2005-04-28 | 00:00:00 | 14,05 | 14,09 | 13,53 | 13,70 | 104.200 | | 2005-04-29 | 00:00:00 | 14,04 | 14,04 | 13,42 | 14,00 | 149.500 | | 2005-05-02 | 00:00:00 | 13,73 | 13,90 | 13,53 | 13,70 | 84.600 | | 2005-05-03 | 00:00:00 | 13,80 | 13,97 | 13,50 | 13,50 | 70.000 | | 2005-05-04 | 00:00:00 | 13,98 | 14,35 | 13,77 | 14,30 | 89.300 | | 2005-05-05 | 00:00:00 | 14,00 | 14,50 | 13,86 | 14,18 | 153.200 | | 2005-05-06 | 00:00:00 | 14,50 | 14,74 | 14,00 | 14,00 | 225.700 | | 2005-05-09 | 00:00:00 | 14,15 | 14,21 | 14,00 | 14,17 | 30.700 | | 2005-05-10 | 00:00:00 | 14,31 | 14,40 | 13,90 | 14,14 | 104.400 | | 2005-05-11 | 00:00:00 | 14,10 | 14,39 | 13,95 | 14,20 | 104.200 | | 2005-05-12 | 00:00:00 | 14,20 | 14,20 | 13,61 | 13,61 | 43.400 | | 2005-05-13 | 00:00:00 | 13,98 | 14,30 | 13,72 | 14,00 | 117.100 | | 2005-05-16 | 00:00:00 | 14,24 | 14,24 | 13,75 | 14,00 | 36.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
