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
05/03/2112,8212,8212,4512,8911,9431.29217.275.100215.302.241
04/03/2112,4012,4012,5012,9412,1534.33118.129.600227.664.644
03/03/2112,4312,4312,3512,5611,9637.67218.422.000226.611.298
02/03/2112,4212,4212,1312,5611,4936.22316.942.600206.323.407
01/03/2112,2112,2112,5312,7012,1527.38714.282.400176.546.269
26/02/2112,2312,2312,3112,4211,7930.53417.922.400216.986.604
25/02/2112,2712,2713,0713,2212,2139.08721.108.300266.550.145
24/02/2113,1013,1012,4413,3312,2038.11025.174.200326.202.994
23/02/2112,3512,3512,6812,6811,6737.44521.373.800260.010.924
22/02/2112,4812,4811,2012,7711,1152.775 445.651.890
19/02/2111,6211,6211,2811,7310,9923.43515.216.400172.298.581
18/02/2111,3011,3011,5912,3711,1750.28033.704.500389.911.354
17/02/2111,5011,5011,0111,5810,7442.25637.144.800416.693.775
12/02/2110,0810,0810,1010,259,8917.89715.297.700153.850.555
11/02/2110,0210,029,7010,469,6828.63925.031.500252.620.190
10/02/219,679,679,639,949,5918.97614.265.200139.053.719
09/02/219,639,639,549,679,4112.0717.257.70069.244.420
08/02/219,639,639,449,759,3213.8409.757.30093.283.378
05/02/219,479,479,559,629,3910.3587.112.50067.492.717
04/02/219,459,459,669,859,4312.7958.865.10085.156.543