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
22/01/2019,2019,2019,0219,2518,839.2502.707.90051.711.547
21/01/2018,9318,9319,3319,4118,909.4122.204.90042.068.747
20/01/2019,3919,3919,6019,6019,242.771962.10018.635.568
17/01/2019,5519,5519,7319,7719,465.9651.780.50034.818.218
16/01/2019,6519,6520,1120,1119,579.8692.268.60044.739.155
15/01/2020,0020,0020,2720,3119,7914.6672.972.90059.623.953
14/01/2020,3720,3720,4720,4720,1510.7642.511.90051.006.326
13/01/2020,4620,4620,1120,5320,0812.4352.421.40049.410.751
10/01/2020,1120,1120,2920,3220,069.4972.065.90041.682.935
09/01/2020,1920,1920,3220,4320,0113.5293.218.20065.093.952
08/01/2020,3320,3320,5020,5920,298.7421.834.50037.440.124
07/01/2020,5020,5020,4220,5720,0714.2303.576.30073.137.113
06/01/2020,3820,3820,4320,5920,1414.8833.352.40068.361.293
03/01/2020,4120,4120,1020,4719,9911.9763.453.70070.174.886
02/01/2020,2020,2019,9520,3019,9516.7113.271.30065.842.968
30/12/1919,7319,7319,7219,9219,615.3431.394.80027.498.395
27/12/1919,7219,7219,7219,9019,627.1991.608.70031.802.905
26/12/1919,7219,7219,7319,8219,539.1861.960.60038.566.700
23/12/1919,7319,7319,6519,8819,4116.1093.216.30063.266.660
20/12/1919,6519,6519,3019,6619,057.6974.708.60092.131.398