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
12/08/2214,6914,6914,3914,9414,3512.0286.747.50099.447.701
11/08/2214,3014,3014,3414,4614,178.9285.040.80072.174.539
10/08/2214,1914,1913,8514,4813,7722.8047.283.500103.501.321
09/08/2213,6813,6813,8213,8913,5511.1635.561.90076.258.093
08/08/2213,7313,7313,5013,9213,3810.8375.225.10071.678.050
05/08/2213,3613,3613,3013,4913,037.7264.196.90055.967.898
04/08/2213,2813,2812,7313,5212,7221.45612.977.500171.317.403
03/08/2212,5912,5912,1112,6012,106.6776.154.70076.509.905
02/08/2212,1212,1212,0012,1911,806.7944.425.00053.460.264
01/08/2211,9812,0311,8012,2411,707.985 44.574.965
29/07/2211,7311,7811,8611,9411,676.462 60.208.232
28/07/2211,8011,8511,9712,1311,627.5693.558.70041.945.118
27/07/2211,9311,9811,7312,0411,687.1733.820.10045.255.149
26/07/2211,6011,6511,8211,8411,527.0834.132.60047.821.344
25/07/2211,7911,8412,0412,1611,7914.0735.969.50070.825.859
22/07/2211,8711,9212,0812,0811,7316.5246.932.00081.756.434
21/07/2211,9812,0312,2112,2311,8712.1616.980.40083.391.225
20/07/2212,1512,2012,2212,3112,0312.08910.808.000131.169.758
19/07/2212,1712,2211,5812,2711,3414.57110.694.000126.944.554
18/07/2211,3011,3511,3311,6811,276.7895.603.70063.976.322