ERJ - Embraer S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 201824,6924,8024,4624,6824,681.708.200
18 ene. 201824,7524,8424,1924,5024,501.741.400
17 ene. 201824,5824,8523,5424,6924,692.071.300
16 ene. 201825,0925,1724,5224,7824,781.501.200
12 ene. 201825,2625,5125,0625,3525,351.240.300
11 ene. 201825,2425,5425,1925,5325,531.440.300
10 ene. 201825,2525,4924,9825,2325,231.426.600
09 ene. 201825,5725,6124,8524,9824,981.633.300
08 ene. 201825,7625,8225,3525,4525,451.835.200
05 ene. 201826,9427,0525,0025,7625,765.274.600
04 ene. 201826,9827,4526,7526,8926,893.428.800
03 ene. 201825,8526,6125,7526,2526,253.464.500
02 ene. 201824,9925,4324,7225,2325,231.590.500
29 dic. 201724,2324,5023,9323,9323,931.014.500
28 dic. 201724,6324,7924,0124,1524,151.652.100
27 dic. 201725,6325,9024,3324,4024,403.687.200
27 dic. 20170.108 Dividendo
26 dic. 201724,3325,7224,3025,2625,153.513.400
22 dic. 201725,5525,6023,8724,1024,007.448.200
21 dic. 201719,9326,2519,8724,4224,3216.914.800
20 dic. 201720,3320,3319,8819,9919,90870.100
19 dic. 201719,9720,1719,8419,9919,901.136.700
18 dic. 201719,9320,0119,7019,7919,711.430.500
15 dic. 201719,7619,9119,5019,5219,441.291.000
14 dic. 201719,6519,7519,5019,5119,43668.800
13 dic. 201720,3720,5219,6119,6819,60885.600
12 dic. 201720,0520,2119,8620,0920,001.976.300
11 dic. 201719,9520,3519,8720,2620,171.073.000
08 dic. 201719,7520,0419,6619,9519,861.547.300
07 dic. 201719,2519,7919,1919,6519,571.701.600
06 dic. 201719,2619,7719,2019,6619,581.105.700
05 dic. 201719,1619,3719,1219,2119,131.282.700
04 dic. 201719,1019,4918,9919,0018,921.216.000
01 dic. 201719,1319,2018,9118,9518,87923.500
30 nov. 201719,0919,2719,0019,1419,061.005.900
29 nov. 201719,3419,5119,2019,2719,191.207.000
28 nov. 201719,3219,4419,1619,3019,221.330.700
27 nov. 201719,0219,2218,9119,1819,10785.200
24 nov. 201719,3819,4319,2919,3919,31310.900
22 nov. 201719,3819,4519,2419,3519,27539.200
21 nov. 201719,3619,3619,1319,1819,10807.300
20 nov. 201718,7619,1118,7118,9118,831.051.400
17 nov. 201718,7218,8718,7218,7818,70927.500
16 nov. 201718,7918,8118,6018,7218,64912.500
15 nov. 201718,5218,6018,3618,4818,40479.100
14 nov. 201718,9218,9718,5018,5918,51939.400
13 nov. 201719,0019,0718,8218,9618,88835.600
10 nov. 201719,2319,3219,0819,1219,04719.800
09 nov. 201719,8720,0619,5019,5319,45821.800
08 nov. 201720,0720,0819,6519,8719,792.346.700
07 nov. 201719,8920,1119,8020,0619,972.932.900
06 nov. 201719,8020,1219,7420,0419,951.630.300
03 nov. 201719,4320,0819,3719,8619,783.907.300
02 nov. 201719,0819,2618,9719,2119,131.658.200
01 nov. 201719,3519,6119,0519,0919,012.617.800
31 oct. 201718,6219,2418,4519,1419,063.205.500
30 oct. 201718,7318,8718,4918,8318,752.629.800
27 oct. 201719,2319,3919,0919,2319,152.612.900
26 oct. 201720,3220,3219,6119,8119,732.856.500
25 oct. 201720,0020,0219,3519,8319,752.182.500
24 oct. 201720,1320,1819,9520,1320,042.319.900
23 oct. 201720,3320,3319,8520,0719,982.201.200
20 oct. 201720,5820,5820,3420,3920,301.603.400
19 oct. 201720,3120,5020,2320,4320,342.282.900
18 oct. 201720,3520,6620,2720,3820,292.843.100
17 oct. 201720,4320,6019,8720,3120,226.343.400
16 oct. 201722,1522,2021,4021,4221,331.106.600
13 oct. 201722,3022,3121,9922,0521,961.127.300
12 oct. 201722,2922,5721,9622,2922,192.818.100
11 oct. 201722,7122,7822,2722,3922,29990.800
10 oct. 201722,3422,6721,3522,6222,521.867.400
09 oct. 201722,7622,7622,4122,5122,411.151.100
06 oct. 201722,3023,0022,2022,7122,611.559.000
05 oct. 201722,9923,1222,5322,5522,451.000.500
04 oct. 201722,9222,9822,8022,9022,801.384.200
03 oct. 201722,9322,9622,7822,9122,812.040.500
02 oct. 201722,6222,9622,5822,8822,78629.000
29 sept. 201722,7222,7422,4122,6122,51799.100
28 sept. 201722,8823,0122,6522,6722,57990.300
27 sept. 201722,9923,0322,8322,9822,881.927.200
26 sept. 201722,8022,9322,6722,7322,631.163.300
25 sept. 201722,7622,9922,6122,7822,68999.800
22 sept. 201723,1123,1623,0123,0622,961.280.000
21 sept. 201723,2823,3222,8823,0722,971.667.200
20 sept. 201723,6323,6523,0523,2323,132.907.600
19 sept. 201723,6923,8523,6123,6623,561.122.400
19 sept. 20170.052 Dividendo
18 sept. 201723,8924,1123,5723,6423,49989.600
15 sept. 201723,8023,9423,7123,8523,701.043.100
14 sept. 201723,7624,0223,5123,8023,65928.300
13 sept. 201723,5924,0023,5223,9223,77674.500
12 sept. 201723,2923,7323,2923,5623,411.151.700
11 sept. 201723,7923,8323,6023,6523,50858.100
08 sept. 201723,5923,7823,4023,5623,41696.000
07 sept. 201723,5523,7123,4823,5423,39700.700
06 sept. 201723,4423,6023,3423,4723,322.590.200
05 sept. 201722,7723,0522,6022,7422,591.639.100
01 sept. 201722,8423,0722,7022,8122,661.453.200
31 ago. 201722,6422,7622,6022,7022,551.027.800
30 ago. 201722,3222,7122,2722,5722,421.390.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines