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
04/07/2211,6711,6711,7311,9011,664.5092.141.40025.203.412
01/07/2211,8411,8411,3911,9511,2411.5257.699.10090.459.284
30/06/2211,4411,4411,5611,5611,1710.9187.115.10080.983.589
29/06/2211,8111,8112,0812,1011,7010.1064.956.90058.669.100
28/06/2212,0912,0912,3312,5412,038.5406.457.70079.166.901
27/06/2212,2512,2512,5512,7312,128.0404.976.70061.270.333
24/06/2212,5012,5012,2912,6112,0411.4768.732.700108.319.485
23/06/2212,1612,1611,9012,2411,7510.2519.840.400118.955.169
22/06/2211,8511,8511,3811,9111,387.7405.427.40063.826.167
21/06/2211,6711,6711,4811,9011,4812.9749.437.200110.333.547
20/06/2211,3211,3211,5911,8411,325.3483.102.50035.548.036
17/06/2211,5811,5811,3411,5811,0315.07513.752.200156.212.415
15/06/2211,5811,5811,5111,9311,3716.9629.447.500110.128.178
14/06/2211,2911,2911,3911,5411,1610.9395.979.20067.734.306
13/06/2211,3511,3511,8111,9911,2715.3529.554.400110.029.050
10/06/2212,0512,0512,6312,6812,0216.5269.730.600118.593.466
09/06/2212,7812,7812,9612,9912,6811.1556.349.80081.334.061
08/06/2213,0213,0212,9713,3812,888.0055.991.60078.583.288
07/06/2213,1213,1213,0413,1312,6310.3316.093.40078.806.844
06/06/2213,1313,1313,0913,2512,937.1565.219.50068.301.532