ERJ - Embraer S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201822,2622,2621,5321,7921,791.356.200
19 jul. 201821,8721,8721,3721,7221,721.538.300
18 jul. 201822,7522,7522,1022,1222,121.631.000
17 jul. 201822,0922,4421,7822,3022,302.069.400
16 jul. 201822,0822,4821,6821,7521,752.185.500
13 jul. 201822,4722,4821,0921,5021,503.059.400
12 jul. 201822,3722,7522,0722,2822,281.934.800
11 jul. 201823,0023,1322,0822,1922,192.041.200
10 jul. 201824,0124,0323,2923,7123,711.859.600
09 jul. 201823,6824,7323,3123,3923,391.860.900
06 jul. 201822,3423,5321,9523,4423,442.346.200
05 jul. 201825,3925,6322,9823,5023,506.381.300
03 jul. 201825,4226,5925,3626,2126,211.154.400
02 jul. 201824,5125,0324,1824,9824,981.527.800
29 jun. 201825,3525,4724,5524,9024,901.503.400
28 jun. 201824,9425,5424,5725,3425,34830.600
27 jun. 201825,2025,3124,2224,4124,41696.700
27 jun. 20180.020708 Dividendo
26 jun. 201825,3425,4525,0325,0925,07695.000
25 jun. 201826,0026,0425,1325,3525,33782.000
22 jun. 201825,5825,7325,0125,6225,60482.700
21 jun. 201825,9926,0525,2325,4825,46592.000
20 jun. 201825,5026,0625,0625,6925,67882.500
19 jun. 201825,9726,0725,5025,5725,55885.700
18 jun. 201825,6826,0425,3725,9725,95476.400
15 jun. 201826,0426,2025,5325,6825,66797.900
14 jun. 201826,6826,6825,6825,9825,961.116.900
13 jun. 201826,3526,8925,9626,4726,451.181.100
12 jun. 201824,9327,7024,8526,3726,352.788.500
11 jun. 201824,6725,3224,6724,9024,88755.600
08 jun. 201824,5024,5523,6724,5224,50939.600
07 jun. 201824,4524,4923,1123,9623,941.314.900
06 jun. 201823,0324,3123,0024,0624,041.226.700
05 jun. 201823,9924,0423,2223,2323,21771.100
04 jun. 201824,2524,4724,0924,1624,14980.200
01 jun. 201824,1224,4923,6524,1624,14844.800
31 may. 201824,1724,2223,8324,0624,04623.700
30 may. 201823,7624,1222,8624,0123,991.578.800
29 may. 201824,4424,8323,5523,6623,641.288.900
25 may. 201825,3425,5125,1325,3925,37561.800
24 may. 201825,2125,3224,7125,0124,99433.600
23 may. 201825,4725,4825,0225,2825,26731.200
22 may. 201824,6024,9824,2624,8324,81904.800
21 may. 201825,2725,3424,4124,5724,55728.300
18 may. 201824,0824,4123,9224,3224,30884.800
17 may. 201825,0525,1124,3924,6424,621.124.100
16 may. 201825,3225,5425,0725,1625,14544.000
15 may. 201823,8025,3223,8025,0925,071.062.200
14 may. 201824,9025,0523,7524,5424,521.312.400
11 may. 201825,0025,6124,7824,8624,84672.500
10 may. 201825,6326,6924,4225,1725,154.711.200
09 may. 201824,6525,5424,6525,4925,471.381.800
08 may. 201824,7525,0324,6625,0024,981.215.100
07 may. 201824,7625,0624,6524,7524,73762.300
04 may. 201824,7025,0624,6524,9824,961.366.800
03 may. 201824,9425,0824,6724,9724,951.396.700
02 may. 201824,8825,0724,6424,7324,71908.600
01 may. 201825,2525,4224,8825,2725,25532.000
30 abr. 201825,8526,0424,8925,2225,201.413.100
27 abr. 201826,4026,6025,1325,9525,931.621.700
26 abr. 201826,3326,6226,1226,5326,51608.300
25 abr. 201826,6026,7326,0626,4126,391.042.700
25 abr. 20180.077689 Dividendo
24 abr. 201827,4527,6126,5327,0626,96742.500
23 abr. 201827,2727,7327,2127,4327,33782.000
20 abr. 201828,2628,3227,3727,4927,391.053.100
19 abr. 201826,6926,9726,4226,7826,68709.400
18 abr. 201827,0627,3326,7227,0226,92668.400
17 abr. 201826,8127,2426,6227,0026,90816.200
16 abr. 201827,2827,2826,4526,5026,40613.000
13 abr. 201827,4327,4326,6026,9226,82779.800
12 abr. 201827,6728,0026,8927,0726,971.441.900
11 abr. 201827,2627,9927,0327,4927,391.816.400
10 abr. 201824,6426,1824,4126,1726,072.339.900
09 abr. 201825,4825,5424,5724,6124,52700.800
06 abr. 201825,8026,1125,3225,6525,56874.900
05 abr. 201825,7926,2725,7226,1026,00867.400
04 abr. 201825,3225,5224,9325,4825,39777.700
03 abr. 201825,7926,1925,5625,8825,78601.500
02 abr. 201825,9226,1325,4425,6125,52492.400
29 mar. 201826,0026,1625,5826,0025,90924.800
28 mar. 201825,5625,6825,1825,4425,35874.000
27 mar. 201825,7526,2325,4225,5325,44852.700
26 mar. 201825,8525,9625,4525,7625,66833.400
23 mar. 201825,5725,7225,1925,5125,421.043.400
22 mar. 201825,8326,1025,5125,5625,471.287.400
21 mar. 201826,2226,2325,6826,0225,921.322.300
20 mar. 201824,8925,0924,5624,7324,641.082.800
19 mar. 201825,1825,4124,8224,9824,89572.500
19 mar. 20180.023382 Dividendo
16 mar. 201825,2525,4725,2225,3925,27682.500
15 mar. 201825,7625,8225,1225,3625,24751.700
14 mar. 201826,6526,8225,8625,8925,77712.700
13 mar. 201826,9527,4425,9126,5526,432.277.300
12 mar. 201827,3027,5026,7026,8426,721.009.900
09 mar. 201826,2827,3826,2227,1827,051.666.400
08 mar. 201825,6325,7624,4325,4725,352.128.800
07 mar. 201826,1226,3925,8826,2426,12827.000
06 mar. 201826,5226,5526,1926,2326,11719.300
05 mar. 201826,2026,6726,1026,5426,42468.000
*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