Mercados españoles cerrados

Embraer S.A. (EMBR3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
36,23-0,42 (-1,15%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202436,4936,7635,5136,2336,235.404.000
29 may 202437,2137,5436,5736,6536,654.199.000
28 may 202438,4038,5437,1437,1737,176.043.500
27 may 202437,9938,1637,2738,1538,151.740.800
24 may 202437,9738,2337,3837,6837,683.826.000
23 may 202438,2138,5537,6337,9737,976.509.300
22 may 202438,9839,3338,0238,6938,696.417.700
21 may 202439,0039,6038,8939,5039,503.547.100
20 may 202439,5639,5738,3338,8838,888.031.200
17 may 202438,6039,7738,6039,5639,5613.133.500
16 may 202439,3039,6838,4338,6738,678.832.100
15 may 202436,8939,0636,7038,9738,979.935.300
14 may 202434,3436,9634,1536,8936,8912.723.500
13 may 202433,5734,3533,5534,2734,274.064.800
10 may 202433,7434,6833,2733,5033,509.873.100
09 may 202433,4234,0433,2033,9933,994.571.300
08 may 202433,5034,0733,3333,5833,583.048.400
07 may 202434,3534,5632,7333,6633,669.785.900
06 may 202434,2534,8234,0234,3534,354.857.000
03 may 202433,0034,3032,8934,2534,256.400.900
02 may 202433,3634,0232,7232,7232,728.068.000
30 abr 202433,1833,4833,0433,3533,353.508.600
29 abr 202433,1533,5432,9533,3033,305.785.600
26 abr 202432,4733,4432,2533,2033,207.144.700
25 abr 202431,2432,4231,0332,1532,155.229.600
24 abr 202431,1431,4931,0131,3131,315.770.200
23 abr 202431,0631,6031,0131,0731,072.755.600
22 abr 202431,3531,8030,9431,3631,365.984.900
19 abr 202431,8432,0830,5630,9230,926.945.800
18 abr 202431,9032,2031,5231,8331,835.354.200
17 abr 202432,0632,4431,7131,9431,944.542.100
16 abr 202431,2031,9030,8131,7631,767.487.800
15 abr 202431,8032,4831,2031,4231,4210.356.800
12 abr 202432,2532,5631,6231,7631,764.228.300
11 abr 202432,7332,8031,9432,6232,623.463.600
10 abr 202432,3532,9632,3032,8432,845.256.800
09 abr 202432,5132,6831,9532,5532,553.583.200
08 abr 202432,3032,6231,8632,4932,494.282.600
05 abr 202432,7232,7932,1532,3832,385.455.000
04 abr 202433,1833,8332,4932,5832,584.735.400
03 abr 202432,7733,2532,3233,1033,105.039.000
02 abr 202432,4733,0632,0732,7532,756.586.500
01 abr 202433,5133,6032,2932,3932,396.170.700
28 mar 202433,1233,9132,9933,3133,316.795.700
27 mar 202433,4333,4332,9533,1533,154.856.800
26 mar 202433,0433,6432,8033,3033,307.843.700
25 mar 202433,3533,7732,7233,5233,5211.226.600
22 mar 202431,2033,6531,1633,3533,3524.205.200
21 mar 202431,8031,8030,6430,9030,909.051.400
20 mar 202431,5732,1031,0831,6831,689.413.400
19 mar 202429,6331,6329,6031,5731,5716.875.000
18 mar 202429,7330,0027,6629,6329,6318.068.500
15 mar 202429,5329,8029,0329,1029,1012.606.500
14 mar 202427,3529,4627,3529,3729,3724.152.700
13 mar 202426,2827,0826,2726,6526,658.110.500
12 mar 202426,7326,7325,9126,4826,484.939.000
11 mar 202426,7926,9626,0926,6326,633.576.800
08 mar 202426,3127,2626,3026,8426,844.515.400
07 mar 202426,7027,1026,1326,4426,446.399.300
06 mar 202426,8827,0626,0326,7626,767.362.900
05 mar 202427,2427,3026,7326,8026,8010.205.200
04 mar 202425,9827,1025,8027,0027,0020.792.900
01 mar 202424,9325,9324,7225,8825,8815.705.800
29 feb 202423,9324,4323,7124,4324,436.084.100
28 feb 202423,3824,1223,3323,9423,948.442.700
27 feb 202422,9323,9522,8823,4523,457.611.600
26 feb 202422,6723,1322,6022,8422,844.710.200
23 feb 202422,7723,0822,6622,7322,734.201.600
22 feb 202422,5423,0722,5122,7722,777.007.500
21 feb 202422,7322,7922,2822,5022,504.926.100
20 feb 202422,6423,0422,5022,7722,773.264.500
19 feb 202422,3222,7322,1922,6822,681.860.700
16 feb 202422,7722,8722,3922,5122,512.942.100
15 feb 202422,7723,0022,4422,7022,702.993.700
14 feb 202422,2222,8122,2022,8122,813.832.600
09 feb 202421,8922,7821,8922,5622,568.860.900
08 feb 202421,5421,9621,4521,9221,923.860.900
07 feb 202421,9222,2221,6321,6921,696.081.700
06 feb 202422,5222,6621,5521,8321,8314.962.300
05 feb 202422,4722,8422,1622,7022,705.416.300
02 feb 202422,5822,6221,9922,4422,445.955.900
01 feb 202422,6922,7821,9622,4722,478.099.000
31 ene 202422,9623,2522,6722,7822,786.527.100
30 ene 202422,3022,9222,2422,8722,874.672.900
29 ene 202422,3122,3721,8622,3222,325.862.000
26 ene 202422,7222,9222,2622,4022,402.708.400
25 ene 202422,9222,9222,4222,7222,722.387.500
24 ene 202422,5623,2022,5622,7322,735.669.400
23 ene 202421,8522,5121,7722,5022,506.413.500
22 ene 202421,4221,7821,2821,7521,754.989.100
19 ene 202421,1021,4820,8221,3321,334.405.600
18 ene 202421,5021,5020,9521,0721,071.875.400
17 ene 202421,2721,6021,2121,2921,292.888.700
16 ene 202421,3321,4421,0421,3521,356.778.000
15 ene 202421,6321,6821,3621,4221,421.649.100
12 ene 202421,8021,8521,4521,7021,703.235.200
11 ene 202422,4322,4321,7421,9021,907.919.700
10 ene 202421,5822,4021,5222,3222,3213.883.200
09 ene 202421,7021,9421,5021,5921,592.477.300
08 ene 202421,3921,7721,3921,6821,684.722.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...