UK markets close in 25 minutes

Embraer S.A. (EMBR3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
33.35+0.05 (+0.15%)
At close: 05:07PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202433.1833.4833.0433.3533.353,508,600
29 Apr 202433.1533.5432.9533.3033.305,785,600
26 Apr 202432.4733.4432.2533.2033.207,144,700
25 Apr 202431.2432.4231.0332.1532.155,229,600
24 Apr 202431.1431.4931.0131.3131.315,770,200
23 Apr 202431.0631.6031.0131.0731.072,755,600
22 Apr 202431.3531.8030.9431.3631.365,984,900
19 Apr 202431.8432.0830.5630.9230.926,945,800
18 Apr 202431.9032.2031.5231.8331.835,354,200
17 Apr 202432.0632.4431.7131.9431.944,542,100
16 Apr 202431.2031.9030.8131.7631.767,487,800
15 Apr 202431.8032.4831.2031.4231.4210,356,800
12 Apr 202432.2532.5631.6231.7631.764,228,300
11 Apr 202432.7332.8031.9432.6232.623,463,600
10 Apr 202432.3532.9632.3032.8432.845,256,800
09 Apr 202432.5132.6831.9532.5532.553,583,200
08 Apr 202432.3032.6231.8632.4932.494,282,600
05 Apr 202432.7232.7932.1532.3832.385,455,000
04 Apr 202433.1833.8332.4932.5832.584,735,400
03 Apr 202432.7733.2532.3233.1033.105,039,000
02 Apr 202432.4733.0632.0732.7532.756,586,500
01 Apr 202433.5133.6032.2932.3932.396,170,700
28 Mar 202433.1233.9132.9933.3133.316,795,700
27 Mar 202433.4333.4332.9533.1533.154,856,800
26 Mar 202433.0433.6432.8033.3033.307,843,700
25 Mar 202433.3533.7732.7233.5233.5211,226,600
22 Mar 202431.2033.6531.1633.3533.3524,205,200
21 Mar 202431.8031.8030.6430.9030.909,051,400
20 Mar 202431.5732.1031.0831.6831.689,413,400
19 Mar 202429.6331.6329.6031.5731.5716,875,000
18 Mar 202429.7330.0027.6629.6329.6318,068,500
15 Mar 202429.5329.8029.0329.1029.1012,606,500
14 Mar 202427.3529.4627.3529.3729.3724,152,700
13 Mar 202426.2827.0826.2726.6526.658,110,500
12 Mar 202426.7326.7325.9126.4826.484,939,000
11 Mar 202426.7926.9626.0926.6326.633,576,800
08 Mar 202426.3127.2626.3026.8426.844,515,400
07 Mar 202426.7027.1026.1326.4426.446,399,300
06 Mar 202426.8827.0626.0326.7626.767,362,900
05 Mar 202427.2427.3026.7326.8026.8010,205,200
04 Mar 202425.9827.1025.8027.0027.0020,792,900
01 Mar 202424.9325.9324.7225.8825.8815,705,800
29 Feb 202423.9324.4323.7124.4324.436,084,100
28 Feb 202423.3824.1223.3323.9423.948,442,700
27 Feb 202422.9323.9522.8823.4523.457,611,600
26 Feb 202422.6723.1322.6022.8422.844,710,200
23 Feb 202422.7723.0822.6622.7322.734,201,600
22 Feb 202422.5423.0722.5122.7722.777,007,500
21 Feb 202422.7322.7922.2822.5022.504,926,100
20 Feb 202422.6423.0422.5022.7722.773,264,500
19 Feb 202422.3222.7322.1922.6822.681,860,700
16 Feb 202422.7722.8722.3922.5122.512,942,100
15 Feb 202422.7723.0022.4422.7022.702,993,700
14 Feb 202422.2222.8122.2022.8122.813,832,600
09 Feb 202421.8922.7821.8922.5622.568,860,900
08 Feb 202421.5421.9621.4521.9221.923,860,900
07 Feb 202421.9222.2221.6321.6921.696,081,700
06 Feb 202422.5222.6621.5521.8321.8314,962,300
05 Feb 202422.4722.8422.1622.7022.705,416,300
02 Feb 202422.5822.6221.9922.4422.445,955,900
01 Feb 202422.6922.7821.9622.4722.478,099,000
31 Jan 202422.9623.2522.6722.7822.786,527,100
30 Jan 202422.3022.9222.2422.8722.874,672,900
29 Jan 202422.3122.3721.8622.3222.325,862,000
26 Jan 202422.7222.9222.2622.4022.402,708,400
25 Jan 202422.9222.9222.4222.7222.722,387,500
24 Jan 202422.5623.2022.5622.7322.735,669,400
23 Jan 202421.8522.5121.7722.5022.506,413,500
22 Jan 202421.4221.7821.2821.7521.754,989,100
19 Jan 202421.1021.4820.8221.3321.334,405,600
18 Jan 202421.5021.5020.9521.0721.071,875,400
17 Jan 202421.2721.6021.2121.2921.292,888,700
16 Jan 202421.3321.4421.0421.3521.356,778,000
15 Jan 202421.6321.6821.3621.4221.421,649,100
12 Jan 202421.8021.8521.4521.7021.703,235,200
11 Jan 202422.4322.4321.7421.9021.907,919,700
10 Jan 202421.5822.4021.5222.3222.3213,883,200
09 Jan 202421.7021.9421.5021.5921.592,477,300
08 Jan 202421.3921.7721.3921.6821.684,722,900
05 Jan 202421.1721.3721.0221.3721.374,358,900
04 Jan 202421.5421.5520.8621.1521.157,915,400
03 Jan 202421.9922.0621.3321.5621.5610,774,700
02 Jan 202422.3922.4721.8522.0222.025,797,500
28 Dec 202322.5322.7522.2422.3922.3925,890,400
27 Dec 202322.5122.8922.4622.6622.666,821,000
26 Dec 202322.7422.7822.4322.5222.524,652,600
22 Dec 202322.6222.8322.6122.7422.745,506,100
21 Dec 202322.6222.8022.3922.6322.638,964,600
20 Dec 202322.7422.8522.3622.4722.478,345,900
19 Dec 202323.3723.4722.6722.7422.7419,043,500
18 Dec 202323.8524.0423.2523.3823.389,985,900
15 Dec 202324.0024.0423.6323.8723.877,619,900
14 Dec 202324.4524.6623.8123.9023.906,044,400
13 Dec 202323.8924.5823.8924.3624.367,257,200
12 Dec 202323.8524.0023.6223.8923.894,392,200
11 Dec 202323.1423.8123.1123.8023.806,583,500
08 Dec 202323.4123.4822.9423.1423.143,763,800
07 Dec 202323.2123.5522.9823.2423.244,651,300
06 Dec 202323.3423.4823.0423.2023.207,253,100
05 Dec 202323.0023.3922.8623.2223.227,361,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...