ERJ - Embraer S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr. 20180.0795 Dividendo
24 abr. 201827,4527,6126,5327,0626,98742.500
23 abr. 201827,2727,7327,2127,4327,35782.000
20 abr. 201828,2628,3227,3727,4927,411.053.100
19 abr. 201826,6926,9726,4226,7826,70709.400
18 abr. 201827,0627,3326,7227,0226,94668.400
17 abr. 201826,8127,2426,6227,0026,92816.200
16 abr. 201827,2827,2826,4526,5026,42613.000
13 abr. 201827,4327,4326,6026,9226,84779.800
12 abr. 201827,6728,0026,8927,0726,991.441.900
11 abr. 201827,2627,9927,0327,4927,411.816.400
10 abr. 201824,6426,1824,4126,1726,092.339.900
09 abr. 201825,4825,5424,5724,6124,54700.800
06 abr. 201825,8026,1125,3225,6525,57874.900
05 abr. 201825,7926,2725,7226,1026,02867.400
04 abr. 201825,3225,5224,9325,4825,41777.700
03 abr. 201825,7926,1925,5625,8825,80601.500
02 abr. 201825,9226,1325,4425,6125,53492.400
29 mar. 201826,0026,1625,5826,0025,92924.800
28 mar. 201825,5625,6825,1825,4425,37874.000
27 mar. 201825,7526,2325,4225,5325,45852.700
26 mar. 201825,8525,9625,4525,7625,68833.400
23 mar. 201825,5725,7225,1925,5125,441.043.400
22 mar. 201825,8326,1025,5125,5625,481.287.400
21 mar. 201826,2226,2325,6826,0225,941.322.300
20 mar. 201824,8925,0924,5624,7324,661.082.800
19 mar. 201825,1825,4124,8224,9824,91572.500
19 mar. 20180.023382 Dividendo
16 mar. 201825,2525,4725,2225,3925,29682.500
15 mar. 201825,7625,8225,1225,3625,26751.700
14 mar. 201826,6526,8225,8625,8925,79712.700
13 mar. 201826,9527,4425,9126,5526,452.277.300
12 mar. 201827,3027,5026,7026,8426,741.009.900
09 mar. 201826,2827,3826,2227,1827,081.666.400
08 mar. 201825,6325,7624,4325,4725,372.128.800
07 mar. 201826,1226,3925,8826,2426,14827.000
06 mar. 201826,5226,5526,1926,2326,13719.300
05 mar. 201826,2026,6726,1026,5426,44468.000
02 mar. 201826,4826,8425,9426,3726,271.056.200
01 mar. 201826,9027,1226,3626,5626,46735.500
28 feb. 201827,7527,7526,3526,7226,621.323.200
27 feb. 201828,2128,3027,8127,9327,82685.800
26 feb. 201828,5328,5527,7127,9527,84810.700
23 feb. 201827,6927,8427,4827,8327,72562.600
22 feb. 201827,7627,9027,3627,4027,29791.900
21 feb. 201827,5928,0627,4227,5027,39875.000
20 feb. 201827,3127,7827,2927,6027,49760.500
16 feb. 201826,9227,4726,8327,2527,14939.300
15 feb. 201827,0927,3226,9327,2527,141.189.300
14 feb. 201826,7527,2326,5027,1127,01873.900
13 feb. 201826,5527,0126,1126,9526,85674.700
12 feb. 201826,6127,0326,2926,8226,72666.200
09 feb. 201826,1526,5025,2526,3226,221.563.500
08 feb. 201827,0727,0725,8825,8925,791.565.200
07 feb. 201826,9227,0426,1626,2326,13931.700
06 feb. 201825,9127,2625,8027,1127,012.650.600
05 feb. 201826,2526,3125,3525,3825,281.143.500
02 feb. 201826,5226,8025,8126,4826,381.954.000
01 feb. 201825,4925,9025,3825,6825,581.166.200
31 ene. 201825,5425,7425,0025,2525,151.691.500
30 ene. 201825,2125,5524,9925,4325,331.082.700
29 ene. 201825,1525,4825,0725,4425,341.288.000
26 ene. 201825,2825,5524,9325,5025,401.590.000
25 ene. 201825,0525,4924,7225,1625,06866.100
24 ene. 201824,7225,3224,3325,0424,941.329.800
23 ene. 201824,0624,3423,9024,1324,041.576.100
22 ene. 201824,5524,6624,3924,4724,38709.100
19 ene. 201824,6924,8024,4624,6824,581.711.700
18 ene. 201824,7524,8424,1924,5024,411.741.400
17 ene. 201824,5824,8523,5424,6924,592.071.300
16 ene. 201825,0925,1724,5224,7824,681.501.200
12 ene. 201825,2625,5125,0625,3525,251.240.300
11 ene. 201825,2425,5425,1925,5325,431.440.300
10 ene. 201825,2525,4924,9825,2325,131.426.600
09 ene. 201825,5725,6124,8524,9824,881.633.300
08 ene. 201825,7625,8225,3525,4525,351.835.200
05 ene. 201826,9427,0525,0025,7625,665.274.600
04 ene. 201826,9827,4526,7526,8926,793.428.800
03 ene. 201825,8526,6125,7526,2526,153.464.500
02 ene. 201824,9925,4324,7225,2325,131.590.500
29 dic. 201724,2324,5023,9323,9323,841.014.500
28 dic. 201724,6324,7924,0124,1524,061.652.100
27 dic. 201725,6325,9024,3324,4024,313.687.200
27 dic. 20170.107936 Dividendo
26 dic. 201724,3325,7224,3025,2625,063.513.400
22 dic. 201725,5525,6023,8724,1023,907.448.200
21 dic. 201719,9326,2519,8724,4224,2216.914.800
20 dic. 201720,3320,3319,8819,9919,83870.100
19 dic. 201719,9720,1719,8419,9919,831.136.700
18 dic. 201719,9320,0119,7019,7919,631.430.500
15 dic. 201719,7619,9119,5019,5219,361.291.000
14 dic. 201719,6519,7519,5019,5119,35668.800
13 dic. 201720,3720,5219,6119,6819,52885.600
12 dic. 201720,0520,2119,8620,0919,931.976.300
11 dic. 201719,9520,3519,8720,2620,101.073.000
08 dic. 201719,7520,0419,6619,9519,791.547.300
07 dic. 201719,2519,7919,1919,6519,491.701.600
06 dic. 201719,2619,7719,2019,6619,501.105.700
05 dic. 201719,1619,3719,1219,2119,051.282.700
04 dic. 201719,1019,4918,9919,0018,851.216.000
*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