La bourse est fermée

Embraer S.A. (ERJ.BA)

Buenos Aires - Buenos Aires Prix différé. Devise en ARS
Ajouter à la liste dynamique
30 170,50+1 422,50 (+4,95 %)
À la clôture : 04:58PM ART
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ARSTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202429 331,0030 287,5029 331,0030 170,5030 170,50373
02 mai 202428 135,0028 849,0028 135,0028 748,0028 748,00444
30 avr. 202428 111,5028 138,5027 910,5027 920,5027 920,50115
29 avr. 202428 400,0028 515,0028 299,5028 506,0028 506,00134
26 avr. 202428 167,0028 456,0027 940,5028 186,5028 186,50145
25 avr. 202425 868,5027 194,0025 797,5027 088,5027 088,50285
24 avr. 202425 823,0025 823,0025 504,5025 756,5025 756,5026
23 avr. 202425 822,0025 940,0025 624,0025 642,0025 642,00190
22 avr. 202426 000,0026 027,0025 511,5025 670,0025 670,00467
19 avr. 202425 930,0025 930,0025 108,0025 368,0025 368,00525
18 avr. 202425 876,5026 015,5025 589,0025 816,0025 816,00151
17 avr. 202426 010,0026 570,0025 740,5025 941,5025 941,50120
16 avr. 202425 315,0025 970,5025 315,0025 970,5025 970,50145
15 avr. 202425 980,5026 629,0025 785,0025 845,5025 845,50953
12 avr. 202426 431,5026 618,5026 000,0026 113,0026 113,00493
11 avr. 202426 865,5027 000,0026 422,0026 910,0026 910,0013
10 avr. 202426 968,5027 116,5026 813,5027 109,5027 109,50354
09 avr. 202426 497,0027 126,5026 497,0027 125,0027 125,00181
08 avr. 202426 802,0026 850,0026 523,0026 775,0026 775,00176
05 avr. 202426 718,0026 900,0026 217,5026 875,5026 875,50462
04 avr. 202428 554,5029 145,0027 188,5027 232,0027 232,00184
03 avr. 202427 653,0028 305,5027 568,0028 154,0028 154,00202
27 mars 202430 000,0030 000,0028 747,5028 877,0028 877,00167
26 mars 202429 396,0029 600,0029 138,0029 391,5029 391,50533
25 mars 202429 431,5029 611,0029 085,0029 397,0029 397,00544
22 mars 202428 689,0029 500,0028 540,0029 421,0029 421,00960
21 mars 202427 947,0027 947,0027 077,5027 149,5027 149,501 443
20 mars 202427 653,5028 095,0027 531,5027 875,5027 875,501 853
19 mars 202426 123,0027 300,0026 123,0027 078,0027 078,001 495
18 mars 202425 122,0025 300,0023 785,5025 153,0025 153,007 692
15 mars 202425 045,0025 340,0024 856,5025 093,0025 093,006 021
14 mars 202423 880,0025 048,5023 859,5024 890,0024 890,005 251
13 mars 202423 131,5023 598,0022 421,0022 434,0022 434,00428
12 mars 202421 982,0023 259,0021 982,0022 805,5022 805,50906
11 mars 202421 893,0022 081,0021 659,0021 659,0021 659,00266
08 mars 202422 059,0022 879,0022 059,0022 353,5022 353,50292
07 mars 202422 174,5022 174,5021 618,5021 927,5021 927,50128
06 mars 202422 164,5022 177,0021 642,5021 975,5021 975,50182
05 mars 202423 000,0023 300,5022 525,0022 528,0022 528,00670
04 mars 202422 450,5023 278,0022 137,0022 935,0022 935,001 375
01 mars 202421 912,0022 762,0021 799,0022 448,0022 448,004 276
29 févr. 202420 743,0020 905,0020 600,0020 738,0020 738,00514
28 févr. 202420 483,0020 938,0020 401,5020 514,0020 514,00950
27 févr. 202420 118,5021 365,0020 100,0020 710,5020 710,501 777
26 févr. 202420 225,5020 357,0019 802,5019 984,5019 984,5063
23 févr. 202419 800,0020 192,5019 742,5020 192,5020 192,50715
22 févr. 202420 363,0020 750,0019 970,0020 154,0020 154,003 721
21 févr. 202421 200,0021 200,0020 116,5020 116,5020 116,50441
20 févr. 202420 000,0021 192,5020 000,0020 767,5020 767,50331
19 févr. 202420 297,0021 001,0020 000,0020 000,0020 000,0022
16 févr. 202420 371,5020 371,5019 755,0020 297,5020 297,50300
15 févr. 202421 230,0021 368,0020 846,5020 855,0020 855,0073
14 févr. 202421 323,5021 400,5020 961,0021 226,0021 226,0087
09 févr. 202422 760,0023 022,5022 082,5022 116,0022 116,00397
08 févr. 202421 900,0021 962,0021 548,5021 739,5021 739,50437
07 févr. 202422 050,0022 623,5021 950,0022 056,0022 056,00182
06 févr. 202423 003,0023 003,0021 921,0022 050,5022 050,50416
05 févr. 202423 998,0023 998,0022 734,0023 229,0023 229,00362
02 févr. 202423 380,0023 530,0022 912,0023 275,5023 275,50400
01 févr. 202423 415,5023 514,5022 421,0023 470,5023 470,50339
31 janv. 202423 600,0023 855,0022 850,0023 320,0023 320,00208
30 janv. 202422 924,0023 468,0022 644,5023 427,5023 427,50389
29 janv. 202422 810,0022 877,5022 315,0022 590,5022 590,503 108
26 janv. 202424 065,0024 065,0022 175,5022 344,5022 344,50353
25 janv. 202424 100,0024 741,0023 350,0023 497,5023 497,501 217
24 janv. 202423 400,0024 156,5023 400,0023 915,5023 915,502 395
23 janv. 202422 630,0023 470,0022 630,0023 100,0023 100,00214
22 janv. 202423 002,0023 056,5022 483,5022 625,5022 625,50314
19 janv. 202421 933,0022 671,5021 730,0022 671,5022 671,50756
18 janv. 202421 797,0022 359,0021 768,5021 769,5021 769,50384
17 janv. 202421 585,0022 500,0021 018,0022 150,0022 150,00426
16 janv. 202420 180,0021 031,5019 937,5021 030,5021 030,50808
15 janv. 202419 510,0020 900,0019 510,0020 179,5020 179,50280
12 janv. 202420 100,0020 430,5019 801,5019 801,5019 801,5092
11 janv. 202422 000,0022 000,0020 641,0020 641,0020 641,00372
10 janv. 202421 616,0021 769,5021 120,0021 410,0021 410,00324
09 janv. 202421 250,0022 120,0020 902,0021 120,0021 120,001 449
08 janv. 202420 105,0021 455,5020 029,0021 155,5021 155,50717
05 janv. 202419 443,5020 101,0018 746,0020 013,5020 013,501 314
04 janv. 202418 356,0019 023,5017 663,5018 871,5018 871,504 300
03 janv. 202417 600,0018 291,5017 376,5018 270,0018 270,00603
02 janv. 202418 514,0018 514,0017 375,5017 748,5017 748,50578
29 déc. 202317 633,0018 400,0016 616,0018 200,0018 200,00378
28 déc. 202317 100,0017 638,0016 600,0017 630,5017 630,50171
27 déc. 202316 762,5016 762,5016 389,0016 450,0016 450,001 062
26 déc. 202317 365,5017 399,5016 680,5016 779,5016 779,50583
22 déc. 202317 423,0017 751,5017 423,0017 634,0017 634,0018
21 déc. 202317 450,0017 540,0017 166,5017 413,0017 413,00180
20 déc. 202317 421,0017 634,5017 205,0017 210,0017 210,00289
19 déc. 202318 714,0018 714,0017 752,0017 808,5017 808,50268
18 déc. 202319 000,0019 000,0017 744,0018 090,0018 090,00648
15 déc. 202319 113,5019 440,0018 887,0019 057,0019 057,00909
14 déc. 202320 218,5020 220,0019 373,0019 467,0019 467,00360
13 déc. 202320 775,0021 813,5018 833,0019 900,0019 900,002 632
12 déc. 202319 200,0019 917,0018 895,0019 900,0019 900,005 174
11 déc. 202318 700,0019 532,5018 574,0018 896,0018 896,00171
07 déc. 202317 888,0019 186,0017 586,0018 688,5018 688,503 481
06 déc. 202317 000,0017 590,0017 000,0017 590,0017 590,00147
05 déc. 202316 500,0017 070,0016 289,5016 877,0016 877,001 381
04 déc. 202316 790,0017 200,0016 400,0016 436,5016 436,50462
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...