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
04/06/208,938,938,689,178,2439.71423.329.300205.081.671
03/06/208,528,528,539,178,5252.72038.990.400342.678.423
02/06/208,248,247,538,247,5043.96339.895.400318.866.898
01/06/207,417,417,297,497,0545.22636.357.700265.421.334
29/05/207,157,156,988,286,7869.297124.294.400910.692.124
28/05/206,986,987,277,526,9835.46818.770.100133.384.248
27/05/207,277,276,817,306,7731.63324.121.600171.013.285
26/05/206,646,646,977,176,5929.22616.333.300110.341.190
25/05/206,866,866,577,006,5617.0188.855.00060.793.411
22/05/206,476,476,566,826,4517.03710.903.70071.538.560
21/05/206,596,596,616,716,4821.77011.611.60076.619.937
20/05/206,586,586,546,766,4820.06110.894.60071.975.766
19/05/206,446,446,656,856,4426.14415.392.700102.427.359
18/05/206,596,596,516,696,3323.36515.874.400103.164.446
15/05/206,236,236,506,796,2327.83217.416.800113.009.806
14/05/206,576,575,916,625,8938.88826.659.100169.248.121
13/05/206,196,196,786,786,1731.80124.415.000154.363.076
12/05/206,786,787,227,336,7335.85620.667.500144.170.645
11/05/207,197,197,457,697,1625.67812.713.20092.755.365
08/05/207,547,547,167,577,0622.60111.594.00085.193.790