(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 | | 2005-09-05 | 00:00:00 | 15,80 | 16,06 | 15,61 | 15,61 | 24.600 | | 2005-09-06 | 00:00:00 | 15,60 | 16,00 | 15,56 | 16,00 | 110.300 | | 2005-09-07 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2005-09-08 | 00:00:00 | 15,90 | 16,00 | 15,65 | 15,99 | 43.100 | | 2005-09-09 | 00:00:00 | 15,95 | 16,10 | 15,71 | 16,00 | 62.700 | | 2005-09-12 | 00:00:00 | 15,78 | 16,40 | 15,50 | 15,70 | 110.800 | | 2005-09-13 | 00:00:00 | 15,70 | 15,88 | 15,40 | 15,70 | 259.700 | | 2005-09-14 | 00:00:00 | 15,34 | 15,92 | 15,34 | 15,88 | 170.300 | | 2005-09-15 | 00:00:00 | 15,90 | 16,19 | 15,05 | 15,07 | 190.800 | | 2005-09-16 | 00:00:00 | 15,48 | 15,78 | 15,17 | 15,70 | 95.200 | | 2005-09-19 | 00:00:00 | 15,69 | 15,80 | 15,21 | 15,80 | 142.500 | | 2005-09-20 | 00:00:00 | 15,69 | 15,94 | 15,50 | 15,80 | 96.100 | | 2005-09-21 | 00:00:00 | 15,45 | 15,89 | 15,44 | 15,89 | 115.100 | | 2005-09-22 | 00:00:00 | 15,70 | 15,88 | 15,65 | 15,86 | 52.000 | | 2005-09-23 | 00:00:00 | 15,82 | 16,27 | 15,66 | 16,10 | 101.700 | | 2005-09-26 | 00:00:00 | 15,92 | 16,37 | 15,66 | 16,20 | 223.500 | | 2005-09-27 | 00:00:00 | 15,89 | 16,09 | 15,60 | 15,70 | 75.700 | | 2005-09-28 | 00:00:00 | 15,72 | 16,50 | 15,71 | 16,44 | 136.400 | | 2005-09-29 | 00:00:00 | 16,40 | 16,40 | 15,82 | 15,90 | 93.400 | | 2005-09-30 | 00:00:00 | 16,40 | 16,50 | 15,93 | 16,50 | 70.000 | | 2005-10-03 | 00:00:00 | 16,50 | 16,50 | 16,00 | 16,18 | 46.400 | | 2005-10-04 | 00:00:00 | 16,18 | 16,39 | 16,10 | 16,15 | 114.600 | | 2005-10-05 | 00:00:00 | 16,01 | 16,30 | 15,71 | 16,20 | 99.200 | | 2005-10-06 | 00:00:00 | 16,00 | 16,20 | 15,35 | 15,60 | 157.900 | | 2005-10-07 | 00:00:00 | 15,75 | 15,81 | 15,36 | 15,80 | 93.700 | | 2005-10-10 | 00:00:00 | 15,80 | 15,98 | 15,50 | 15,50 | 75.300 | | 2005-10-11 | 00:00:00 | 15,80 | 16,15 | 15,60 | 15,84 | 206.600 | | 2005-10-12 | 00:00:00 | 15,84 | 15,84 | 15,84 | 15,84 | 0 | | 2005-10-13 | 00:00:00 | 15,45 | 16,00 | 15,10 | 16,00 | 248.100 | | 2005-10-14 | 00:00:00 | 15,85 | 16,15 | 15,25 | 16,15 | 95.200 | | 2005-10-17 | 00:00:00 | 16,13 | 16,32 | 15,80 | 16,29 | 104.100 | | 2005-10-18 | 00:00:00 | 16,01 | 16,30 | 15,43 | 16,00 | 178.400 | | 2005-10-19 | 00:00:00 | 15,88 | 16,45 | 15,60 | 16,09 | 182.000 | | 2005-10-20 | 00:00:00 | 16,27 | 16,40 | 15,70 | 15,80 | 167.600 | | 2005-10-21 | 00:00:00 | 15,80 | 16,20 | 15,58 | 15,58 | 383.000 | | 2005-10-24 | 00:00:00 | 15,60 | 16,16 | 15,56 | 16,15 | 219.100 | | 2005-10-25 | 00:00:00 | 16,00 | 16,17 | 15,73 | 15,90 | 107.200 | | 2005-10-26 | 00:00:00 | 15,55 | 16,00 | 15,53 | 15,53 | 151.600 | | 2005-10-27 | 00:00:00 | 15,50 | 15,57 | 15,12 | 15,20 | 176.700 | | 2005-10-28 | 00:00:00 | 15,50 | 15,95 | 15,30 | 15,51 | 248.400 | | 2005-10-31 | 00:00:00 | 15,52 | 16,20 | 15,52 | 16,09 | 153.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
