Canada markets closed

Embraer S.A. (EMBR3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
34.25+1.53 (+4.68%)
At close: 05:07PM BRT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202433.0034.3032.8934.2534.256,400,900
May 02, 202433.3634.0232.7232.7232.728,068,000
Apr 30, 202433.1833.4833.0433.3533.353,508,600
Apr 29, 202433.1533.5432.9533.3033.305,785,600
Apr 26, 202432.4733.4432.2533.2033.207,144,700
Apr 25, 202431.2432.4231.0332.1532.155,229,600
Apr 24, 202431.1431.4931.0131.3131.315,770,200
Apr 23, 202431.0631.6031.0131.0731.072,755,600
Apr 22, 202431.3531.8030.9431.3631.365,984,900
Apr 19, 202431.8432.0830.5630.9230.926,945,800
Apr 18, 202431.9032.2031.5231.8331.835,354,200
Apr 17, 202432.0632.4431.7131.9431.944,542,100
Apr 16, 202431.2031.9030.8131.7631.767,487,800
Apr 15, 202431.8032.4831.2031.4231.4210,356,800
Apr 12, 202432.2532.5631.6231.7631.764,228,300
Apr 11, 202432.7332.8031.9432.6232.623,463,600
Apr 10, 202432.3532.9632.3032.8432.845,256,800
Apr 09, 202432.5132.6831.9532.5532.553,583,200
Apr 08, 202432.3032.6231.8632.4932.494,282,600
Apr 05, 202432.7232.7932.1532.3832.385,455,000
Apr 04, 202433.1833.8332.4932.5832.584,735,400
Apr 03, 202432.7733.2532.3233.1033.105,039,000
Apr 02, 202432.4733.0632.0732.7532.756,586,500
Apr 01, 202433.5133.6032.2932.3932.396,170,700
Mar 28, 202433.1233.9132.9933.3133.316,795,700
Mar 27, 202433.4333.4332.9533.1533.154,856,800
Mar 26, 202433.0433.6432.8033.3033.307,843,700
Mar 25, 202433.3533.7732.7233.5233.5211,226,600
Mar 22, 202431.2033.6531.1633.3533.3524,205,200
Mar 21, 202431.8031.8030.6430.9030.909,051,400
Mar 20, 202431.5732.1031.0831.6831.689,413,400
Mar 19, 202429.6331.6329.6031.5731.5716,875,000
Mar 18, 202429.7330.0027.6629.6329.6318,068,500
Mar 15, 202429.5329.8029.0329.1029.1012,606,500
Mar 14, 202427.3529.4627.3529.3729.3724,152,700
Mar 13, 202426.2827.0826.2726.6526.658,110,500
Mar 12, 202426.7326.7325.9126.4826.484,939,000
Mar 11, 202426.7926.9626.0926.6326.633,576,800
Mar 08, 202426.3127.2626.3026.8426.844,515,400
Mar 07, 202426.7027.1026.1326.4426.446,399,300
Mar 06, 202426.8827.0626.0326.7626.767,362,900
Mar 05, 202427.2427.3026.7326.8026.8010,205,200
Mar 04, 202425.9827.1025.8027.0027.0020,792,900
Mar 01, 202424.9325.9324.7225.8825.8815,705,800
Feb 29, 202423.9324.4323.7124.4324.436,084,100
Feb 28, 202423.3824.1223.3323.9423.948,442,700
Feb 27, 202422.9323.9522.8823.4523.457,611,600
Feb 26, 202422.6723.1322.6022.8422.844,710,200
Feb 23, 202422.7723.0822.6622.7322.734,201,600
Feb 22, 202422.5423.0722.5122.7722.777,007,500
Feb 21, 202422.7322.7922.2822.5022.504,926,100
Feb 20, 202422.6423.0422.5022.7722.773,264,500
Feb 19, 202422.3222.7322.1922.6822.681,860,700
Feb 16, 202422.7722.8722.3922.5122.512,942,100
Feb 15, 202422.7723.0022.4422.7022.702,993,700
Feb 14, 202422.2222.8122.2022.8122.813,832,600
Feb 09, 202421.8922.7821.8922.5622.568,860,900
Feb 08, 202421.5421.9621.4521.9221.923,860,900
Feb 07, 202421.9222.2221.6321.6921.696,081,700
Feb 06, 202422.5222.6621.5521.8321.8314,962,300
Feb 05, 202422.4722.8422.1622.7022.705,416,300
Feb 02, 202422.5822.6221.9922.4422.445,955,900
Feb 01, 202422.6922.7821.9622.4722.478,099,000
Jan 31, 202422.9623.2522.6722.7822.786,527,100
Jan 30, 202422.3022.9222.2422.8722.874,672,900
Jan 29, 202422.3122.3721.8622.3222.325,862,000
Jan 26, 202422.7222.9222.2622.4022.402,708,400
Jan 25, 202422.9222.9222.4222.7222.722,387,500
Jan 24, 202422.5623.2022.5622.7322.735,669,400
Jan 23, 202421.8522.5121.7722.5022.506,413,500
Jan 22, 202421.4221.7821.2821.7521.754,989,100
Jan 19, 202421.1021.4820.8221.3321.334,405,600
Jan 18, 202421.5021.5020.9521.0721.071,875,400
Jan 17, 202421.2721.6021.2121.2921.292,888,700
Jan 16, 202421.3321.4421.0421.3521.356,778,000
Jan 15, 202421.6321.6821.3621.4221.421,649,100
Jan 12, 202421.8021.8521.4521.7021.703,235,200
Jan 11, 202422.4322.4321.7421.9021.907,919,700
Jan 10, 202421.5822.4021.5222.3222.3213,883,200
Jan 09, 202421.7021.9421.5021.5921.592,477,300
Jan 08, 202421.3921.7721.3921.6821.684,722,900
Jan 05, 202421.1721.3721.0221.3721.374,358,900
Jan 04, 202421.5421.5520.8621.1521.157,915,400
Jan 03, 202421.9922.0621.3321.5621.5610,774,700
Jan 02, 202422.3922.4721.8522.0222.025,797,500
Dec 28, 202322.5322.7522.2422.3922.3925,890,400
Dec 27, 202322.5122.8922.4622.6622.666,821,000
Dec 26, 202322.7422.7822.4322.5222.524,652,600
Dec 22, 202322.6222.8322.6122.7422.745,506,100
Dec 21, 202322.6222.8022.3922.6322.638,964,600
Dec 20, 202322.7422.8522.3622.4722.478,345,900
Dec 19, 202323.3723.4722.6722.7422.7419,043,500
Dec 18, 202323.8524.0423.2523.3823.389,985,900
Dec 15, 202324.0024.0423.6323.8723.877,619,900
Dec 14, 202324.4524.6623.8123.9023.906,044,400
Dec 13, 202323.8924.5823.8924.3624.367,257,200
Dec 12, 202323.8524.0023.6223.8923.894,392,200
Dec 11, 202323.1423.8123.1123.8023.806,583,500
Dec 08, 202323.4123.4822.9423.1423.143,763,800
Dec 07, 202323.2123.5522.9823.2423.244,651,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...