EMBR3 (EMBRAER ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
12/04/2116,0516,0516,0516,2015,6931.18512.827.700204.086.002
09/04/2115,9615,9615,8916,0515,6129.43314.442.500228.978.326
08/04/2116,0816,0814,8016,0814,7042.17524.972.000390.553.356
07/04/2114,7814,7814,4614,8014,3221.99811.031.400160.684.133
06/04/2114,4614,4614,6614,8314,4117.4218.719.800126.720.631
05/04/2114,6614,6614,0914,8014,0428.70716.037.100232.599.864
01/04/2113,9013,9014,1814,6313,8621.21012.495.300176.961.735
31/03/2114,0114,0114,2914,3313,9223.93511.090.300156.166.804
30/03/2114,3414,3413,0514,4013,0539.05722.613.700315.506.736
29/03/2113,1213,1213,0213,4613,0226.49512.691.500167.427.360
26/03/2113,2013,2013,2313,6012,9926.66315.215.500201.759.475
25/03/2113,1913,1913,1513,4312,6935.53017.566.100230.001.065
24/03/2113,1013,1013,4113,9013,0629.75415.243.700204.883.828
23/03/2113,3513,3513,4314,2513,2435.70520.400.800279.551.144
22/03/2113,4313,4314,3914,4513,2541.03626.341.900357.775.130
19/03/2114,5114,5114,0814,7813,2142.83831.426.600441.834.810
18/03/2113,9513,9514,4414,6413,8123.31611.640.600166.087.449
17/03/2114,4214,4213,9914,4513,8527.57712.468.800177.279.022
16/03/2113,9913,9914,7014,8213,7329.88715.945.200225.134.377
15/03/2114,6914,6914,2515,0414,1333.70417.997.800264.702.384