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
07/05/2116,9916,9915,8316,9915,7925.74513.021.200214.926.362
06/05/2115,8215,8215,7916,1715,4320.5859.024.000141.979.924
05/05/2115,7115,7116,0716,0915,6213.7835.835.60091.998.764
04/05/2115,9115,9115,9216,1615,6221.0779.960.800158.371.866
03/05/2115,9615,9615,2215,9615,1424.8529.563.700148.767.591
30/04/2115,4015,4015,1215,4314,9018.9878.842.600134.574.957
29/04/2115,1015,1015,5815,8915,0320.6649.124.000139.660.760
28/04/2115,7815,7815,9616,0215,6813.3415.342.80084.348.173
27/04/2115,9315,9316,1916,4815,6319.9049.511.600151.635.284
26/04/2116,0916,0915,7416,1015,5918.9569.146.800145.143.470
23/04/2115,5115,5115,2815,6515,2224.0988.007.100123.291.474
22/04/2115,1915,1915,2415,4515,0124.1029.131.400139.359.537
20/04/2115,0815,0815,4215,6114,6035.41822.750.700340.218.643
19/04/2115,4315,4315,8315,8715,4120.3849.130.700142.129.598
16/04/2115,8115,8115,9816,0415,6914.7666.713.700106.248.954
15/04/2115,9615,9616,2916,4015,7822.95111.009.500175.553.631
14/04/2116,1416,1415,7716,5515,7725.25612.553.300204.220.514
13/04/2115,7615,7616,0016,1715,5222.60412.278.800193.321.150
12/04/2116,0516,0516,0516,2015,6931.18512.827.700204.086.002
09/04/2115,9615,9615,8916,0515,6129.43314.442.500228.978.326