EMBR3 (EMBRAER ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 101.260
  • keyboard_arrow_down0,64%
  • 17,09B
  • 23/10/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/10/207,097,096,857,176,7924.20423.368.000164.280.643
22/10/206,826,826,826,956,6821.08716.937.700115.671.698
21/10/206,796,796,596,866,5316.04215.661.800105.262.515
20/10/206,596,596,516,636,4010.94010.773.30070.197.390
19/10/206,406,406,486,696,3712.96410.619.80069.410.437
16/10/206,476,476,586,666,4215.9129.795.90064.046.093
15/10/206,606,606,496,636,4116.5858.834.00057.760.674
14/10/206,576,576,506,686,5014.25510.610.30069.936.534
13/10/206,496,496,696,716,4513.70410.006.80065.304.769
09/10/206,696,696,676,826,5613.17410.112.20067.663.061
08/10/206,696,696,416,696,3513.21510.352.10067.544.206
07/10/206,376,376,666,736,3517.63114.278.70092.297.495
06/10/206,626,626,656,926,5724.95223.855.100161.515.819
05/10/206,426,426,526,646,4015.93110.375.90067.280.981
02/10/206,496,496,396,556,3416.76112.250.10078.999.468
01/10/206,476,476,296,486,2414.53211.926.30075.639.577
30/09/206,246,246,156,356,1413.44013.135.30081.969.983
29/09/206,106,106,416,566,1019.94217.719.100111.147.749
28/09/206,366,366,236,666,2133.38533.001.000213.553.895
25/09/206,126,126,156,226,0711.80810.506.20064.229.757