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
23/05/2212,8312,8312,8012,9512,4413.5289.007.300114.964.172
20/05/2212,6812,6813,1313,1712,4011.3819.303.300117.961.535
19/05/2212,9212,9213,0913,2712,809.5257.346.50095.200.553
18/05/2213,0213,0213,7513,7912,8314.31710.016.700131.981.056
17/05/2213,8213,8213,7314,0313,569.95510.691.200147.772.783
16/05/2213,4413,4413,9113,9913,419.3957.519.000102.530.039
13/05/2213,8613,8613,3614,1413,3611.5629.598.200132.863.273
12/05/2213,3613,3612,9513,7812,9514.49912.252.200163.600.175
11/05/2212,9712,9713,0313,4812,7612.1119.619.500125.592.579
10/05/2213,0513,0513,3013,4112,6618.21512.289.800159.899.165
09/05/2213,1513,1514,0314,1713,1416.81512.756.700170.940.504
06/05/2214,2914,2914,4814,6914,0415.4479.952.700142.743.105
05/05/2214,4914,4914,2214,6114,0815.6829.406.200135.130.915
04/05/2214,5114,5114,0814,5113,8414.4389.010.000127.228.613
03/05/2214,1714,1713,8814,3913,7414.2637.267.100103.048.091
02/05/2213,8213,8214,2114,3513,4124.01011.345.300155.921.971
29/04/2214,2114,2114,5414,6514,0525.44523.732.700338.658.250
28/04/2214,3614,3613,4814,4913,3523.65015.620.600220.640.398
27/04/2213,4813,4813,7514,0013,2631.06310.072.300136.505.365
26/04/2213,6013,6013,9114,0613,5423.3978.417.300115.640.921