(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-26 | 00:00:00 | 15,90 | 16,00 | 15,70 | 15,90 | 742.200 | | 2001-03-27 | 00:00:00 | 15,70 | 16,00 | 15,70 | 15,95 | 791.600 | | 2001-03-28 | 00:00:00 | 15,80 | 15,95 | 15,75 | 15,80 | 227.500 | | 2001-03-29 | 00:00:00 | 15,71 | 15,98 | 15,51 | 15,71 | 240.900 | | 2001-03-30 | 00:00:00 | 15,84 | 15,90 | 15,35 | 15,84 | 143.200 | | 2001-04-02 | 00:00:00 | 16,20 | 16,43 | 15,80 | 16,20 | 293.900 | | 2001-04-03 | 00:00:00 | 16,05 | 16,20 | 15,90 | 16,05 | 238.700 | | 2001-04-04 | 00:00:00 | 15,75 | 16,25 | 15,50 | 15,75 | 209.000 | | 2001-04-05 | 00:00:00 | 16,05 | 16,10 | 15,99 | 16,05 | 252.500 | | 2001-04-06 | 00:00:00 | 16,00 | 16,20 | 15,80 | 16,00 | 181.400 | | 2001-04-09 | 00:00:00 | 16,45 | 16,50 | 15,95 | 16,45 | 202.500 | | 2001-04-10 | 00:00:00 | 16,80 | 16,89 | 16,47 | 16,80 | 321.600 | | 2001-04-11 | 00:00:00 | 17,00 | 17,15 | 16,75 | 17,00 | 738.100 | | 2001-04-12 | 00:00:00 | 17,48 | 17,49 | 17,00 | 17,48 | 976.400 | | 2001-04-13 | 00:00:00 | 17,48 | 17,48 | 17,48 | 17,48 | 0 | | 2001-04-16 | 00:00:00 | 17,41 | 17,99 | 17,20 | 17,41 | 478.000 | | 2001-04-17 | 00:00:00 | 17,50 | 17,60 | 17,30 | 17,50 | 503.600 | | 2001-04-18 | 00:00:00 | 17,50 | 17,79 | 17,30 | 17,50 | 725.600 | | 2001-04-19 | 00:00:00 | 17,35 | 17,70 | 17,00 | 17,35 | 238.300 | | 2001-04-20 | 00:00:00 | 17,00 | 17,30 | 16,80 | 17,00 | 325.600 | | 2001-04-23 | 00:00:00 | 16,83 | 17,35 | 16,71 | 17,30 | 345.900 | | 2001-04-24 | 00:00:00 | 17,30 | 17,80 | 17,30 | 17,70 | 177.600 | | 2001-04-25 | 00:00:00 | 17,70 | 18,29 | 17,50 | 18,25 | 454.100 | | 2001-04-26 | 00:00:00 | 18,33 | 19,58 | 18,33 | 19,46 | 470.400 | | 2001-04-27 | 00:00:00 | 19,89 | 20,10 | 19,00 | 19,70 | 141.600 | | 2001-04-30 | 00:00:00 | 19,80 | 20,10 | 18,50 | 18,80 | 281.600 | | 2001-05-01 | 00:00:00 | 18,80 | 18,80 | 18,80 | 18,80 | 0 | | 2001-05-02 | 00:00:00 | 18,80 | 18,80 | 18,80 | 18,80 | 0 | | 2001-05-03 | 00:00:00 | 20,00 | 20,00 | 18,30 | 18,51 | 525.600 | | 2001-05-04 | 00:00:00 | 18,54 | 18,54 | 17,21 | 17,67 | 532.300 | | 2001-05-07 | 00:00:00 | 18,00 | 18,20 | 17,30 | 17,48 | 141.200 | | 2001-05-08 | 00:00:00 | 17,60 | 17,98 | 17,50 | 17,98 | 205.300 | | 2001-05-09 | 00:00:00 | 17,98 | 17,98 | 17,98 | 17,98 | 0 | | 2001-05-10 | 00:00:00 | 19,00 | 19,38 | 18,30 | 19,15 | 440.700 | | 2001-05-11 | 00:00:00 | 19,15 | 19,45 | 18,81 | 18,89 | 301.500 | | 2001-05-14 | 00:00:00 | 19,07 | 19,07 | 18,80 | 18,90 | 123.800 | | 2001-05-15 | 00:00:00 | 18,88 | 19,24 | 18,70 | 19,15 | 328.500 | | 2001-05-16 | 00:00:00 | 19,20 | 19,48 | 18,99 | 19,05 | 164.900 | | 2001-05-17 | 00:00:00 | 19,04 | 19,30 | 18,61 | 18,87 | 127.200 | | 2001-05-18 | 00:00:00 | 18,99 | 19,00 | 18,61 | 18,78 | 218.200 | | 2001-05-21 | 00:00:00 | 18,75 | 19,39 | 18,60 | 19,35 | 158.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
