(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 | | 2001-01-29 | 00:00:00 | 15,85 | 16,11 | 15,76 | 16,01 | 750.500 | | 2001-01-30 | 00:00:00 | 16,00 | 16,54 | 15,80 | 16,30 | 807.500 | | 2001-01-31 | 00:00:00 | 16,35 | 16,40 | 15,75 | 15,90 | 347.100 | | 2001-02-01 | 00:00:00 | 15,90 | 16,09 | 15,40 | 15,40 | 654.800 | | 2001-02-02 | 00:00:00 | 15,68 | 15,70 | 15,32 | 15,50 | 223.500 | | 2001-02-05 | 00:00:00 | 15,50 | 15,50 | 14,51 | 15,30 | 221.700 | | 2001-02-06 | 00:00:00 | 15,30 | 15,55 | 15,30 | 15,54 | 88.700 | | 2001-02-07 | 00:00:00 | 15,30 | 15,35 | 15,10 | 15,30 | 104.700 | | 2001-02-08 | 00:00:00 | 15,50 | 15,79 | 15,15 | 15,74 | 150.300 | | 2001-02-09 | 00:00:00 | 15,85 | 15,87 | 15,49 | 15,85 | 607.000 | | 2001-02-12 | 00:00:00 | 15,90 | 16,00 | 15,78 | 15,85 | 228.200 | | 2001-02-13 | 00:00:00 | 15,95 | 16,10 | 15,90 | 16,00 | 286.400 | | 2001-02-14 | 00:00:00 | 15,90 | 16,29 | 15,84 | 16,00 | 266.100 | | 2001-02-15 | 00:00:00 | 16,15 | 16,30 | 15,80 | 15,95 | 169.500 | | 2001-02-16 | 00:00:00 | 15,60 | 15,80 | 15,01 | 15,30 | 213.700 | | 2001-02-19 | 00:00:00 | 15,40 | 15,60 | 15,11 | 15,40 | 83.900 | | 2001-02-20 | 00:00:00 | 15,40 | 15,50 | 15,11 | 15,25 | 267.500 | | 2001-02-21 | 00:00:00 | 15,70 | 15,70 | 15,02 | 15,20 | 143.100 | | 2001-02-22 | 00:00:00 | 15,18 | 15,20 | 14,90 | 15,09 | 181.000 | | 2001-02-23 | 00:00:00 | 15,09 | 15,30 | 14,85 | 15,29 | 166.500 | | 2001-02-26 | 00:00:00 | 15,29 | 15,29 | 15,29 | 15,29 | 0 | | 2001-02-27 | 00:00:00 | 15,29 | 15,29 | 15,29 | 15,29 | 0 | | 2001-02-28 | 00:00:00 | 15,29 | 15,80 | 15,26 | 15,55 | 141.400 | | 2001-03-01 | 00:00:00 | 15,50 | 15,90 | 15,30 | 15,69 | 212.700 | | 2001-03-02 | 00:00:00 | 15,90 | 15,97 | 15,59 | 15,89 | 87.700 | | 2001-03-05 | 00:00:00 | 15,89 | 15,90 | 15,60 | 15,71 | 79.800 | | 2001-03-06 | 00:00:00 | 15,80 | 15,90 | 15,45 | 15,69 | 173.100 | | 2001-03-07 | 00:00:00 | 15,70 | 16,15 | 15,25 | 16,00 | 458.300 | | 2001-03-08 | 00:00:00 | 16,09 | 16,25 | 15,75 | 16,09 | 646.900 | | 2001-03-09 | 00:00:00 | 16,09 | 16,10 | 15,85 | 15,95 | 210.400 | | 2001-03-12 | 00:00:00 | 15,36 | 16,00 | 15,31 | 15,36 | 168.500 | | 2001-03-13 | 00:00:00 | 15,59 | 15,69 | 15,36 | 15,59 | 133.900 | | 2001-03-14 | 00:00:00 | 15,59 | 15,69 | 15,36 | 15,59 | 133.900 | | 2001-03-15 | 00:00:00 | 15,80 | 15,95 | 15,50 | 15,80 | 356.400 | | 2001-03-16 | 00:00:00 | 15,80 | 15,89 | 15,50 | 15,80 | 147.600 | | 2001-03-19 | 00:00:00 | 15,90 | 15,90 | 15,30 | 15,80 | 146.600 | | 2001-03-20 | 00:00:00 | 15,70 | 15,90 | 15,60 | 15,82 | 599.700 | | 2001-03-21 | 00:00:00 | 15,80 | 15,90 | 15,30 | 15,60 | 819.000 | | 2001-03-22 | 00:00:00 | 14,99 | 15,60 | 14,00 | 14,99 | 338.300 | | 2001-03-23 | 00:00:00 | 15,79 | 15,79 | 15,07 | 15,79 | 369.300 | | 2001-03-26 | 00:00:00 | 15,90 | 16,00 | 15,70 | 15,90 | 742.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
