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
14/11/1917,2917,2917,3617,5917,296.3711.881.50032.730.430
13/11/1917,3717,3717,0317,4816,9213.1593.994.20069.167.457
12/11/1917,1917,1917,5017,5216,6120.6067.701.800130.953.627
11/11/1917,8017,8017,9118,0017,719.9043.079.80054.875.769
08/11/1918,0818,0818,2018,3117,888.1752.669.60048.262.703
07/11/1918,2918,2918,0518,3718,045.0542.013.90036.715.032
06/11/1918,0518,0518,2018,4018,058.7181.710.40031.070.264
05/11/1918,1918,1918,0418,3217,987.2031.970.90035.775.153
04/11/1918,0118,0117,7318,0217,665.0801.398.70025.091.792
01/11/1917,7217,7217,5917,8317,407.1241.686.30029.786.999
31/10/1917,5317,5317,6117,7117,358.0432.593.30045.369.239
30/10/1917,6517,6517,7017,7817,587.0741.893.10033.422.321
29/10/1917,7917,7917,8017,8917,675.2121.517.80026.959.789
28/10/1917,8317,8317,7317,9917,674.2101.203.50021.506.201
25/10/1917,7317,7318,1118,1117,717.5701.762.40031.465.685
24/10/1917,9917,9917,7818,0917,698.8542.301.80041.127.955
23/10/1917,8717,8717,9617,9817,6911.2343.077.20054.952.156
22/10/1917,9517,9518,1018,1217,7611.3664.434.40079.764.381
21/10/1917,8817,8817,5917,8917,427.4922.489.80044.085.240
18/10/1917,5317,5317,5917,6817,506.1001.696.20029.762.418