São Paulo - Delayed Quote BRL

Embraer S.A. (EMBR3.SA)

31.31 +0.24 (+0.77%)
At close: April 24 at 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 31.14 31.49 31.01 31.31 31.31 5,770,200
Apr 23, 2024 31.06 31.60 31.01 31.07 31.07 2,755,600
Apr 22, 2024 31.35 31.80 30.94 31.36 31.36 5,984,900
Apr 19, 2024 31.84 32.08 30.56 30.92 30.92 6,945,800
Apr 18, 2024 31.90 32.20 31.52 31.83 31.83 5,354,200
Apr 17, 2024 32.06 32.44 31.71 31.94 31.94 4,542,100
Apr 16, 2024 31.20 31.90 30.81 31.76 31.76 7,487,800
Apr 15, 2024 31.80 32.48 31.20 31.42 31.42 10,356,800
Apr 12, 2024 32.25 32.56 31.62 31.76 31.76 4,228,300
Apr 11, 2024 32.73 32.80 31.94 32.62 32.62 3,463,600
Apr 10, 2024 32.35 32.96 32.30 32.84 32.84 5,256,800
Apr 9, 2024 32.51 32.68 31.95 32.55 32.55 3,583,200
Apr 8, 2024 32.30 32.62 31.86 32.49 32.49 4,282,600
Apr 5, 2024 32.72 32.79 32.15 32.38 32.38 5,455,000
Apr 4, 2024 33.18 33.83 32.49 32.58 32.58 4,735,400
Apr 3, 2024 32.77 33.25 32.32 33.10 33.10 5,039,000
Apr 2, 2024 32.47 33.06 32.07 32.75 32.75 6,586,500
Apr 1, 2024 33.51 33.60 32.29 32.39 32.39 6,170,700
Mar 28, 2024 33.12 33.91 32.99 33.31 33.31 6,795,700
Mar 27, 2024 33.43 33.43 32.95 33.15 33.15 4,856,800
Mar 26, 2024 33.04 33.64 32.80 33.30 33.30 7,843,700
Mar 25, 2024 33.35 33.77 32.72 33.52 33.52 11,226,600
Mar 22, 2024 31.20 33.65 31.16 33.35 33.35 24,205,200
Mar 21, 2024 31.80 31.80 30.64 30.90 30.90 9,051,400
Mar 20, 2024 31.57 32.10 31.08 31.68 31.68 9,413,400
Mar 19, 2024 29.63 31.63 29.60 31.57 31.57 16,875,000
Mar 18, 2024 29.73 30.00 27.66 29.63 29.63 18,068,500
Mar 15, 2024 29.53 29.80 29.03 29.10 29.10 12,606,500
Mar 14, 2024 27.35 29.46 27.35 29.37 29.37 24,152,700
Mar 13, 2024 26.28 27.08 26.27 26.65 26.65 8,110,500
Mar 12, 2024 26.73 26.73 25.91 26.48 26.48 4,939,000
Mar 11, 2024 26.79 26.96 26.09 26.63 26.63 3,576,800
Mar 8, 2024 26.31 27.26 26.30 26.84 26.84 4,515,400
Mar 7, 2024 26.70 27.10 26.13 26.44 26.44 6,399,300
Mar 6, 2024 26.88 27.06 26.03 26.76 26.76 7,362,900
Mar 5, 2024 27.24 27.30 26.73 26.80 26.80 10,205,200
Mar 4, 2024 25.98 27.10 25.80 27.00 27.00 20,792,900
Mar 1, 2024 24.93 25.93 24.72 25.88 25.88 15,705,800
Feb 29, 2024 23.93 24.43 23.71 24.43 24.43 6,084,100
Feb 28, 2024 23.38 24.12 23.33 23.94 23.94 8,442,700
Feb 27, 2024 22.93 23.95 22.88 23.45 23.45 7,611,600
Feb 26, 2024 22.67 23.13 22.60 22.84 22.84 4,710,200
Feb 23, 2024 22.77 23.08 22.66 22.73 22.73 4,201,600
Feb 22, 2024 22.54 23.07 22.51 22.77 22.77 7,007,500
Feb 21, 2024 22.73 22.79 22.28 22.50 22.50 4,926,100
Feb 20, 2024 22.64 23.04 22.50 22.77 22.77 3,264,500
Feb 19, 2024 22.32 22.73 22.19 22.68 22.68 1,860,700
Feb 16, 2024 22.77 22.87 22.39 22.51 22.51 2,942,100
Feb 15, 2024 22.77 23.00 22.44 22.70 22.70 2,993,700
Feb 14, 2024 22.22 22.81 22.20 22.81 22.81 3,832,600
Feb 9, 2024 21.89 22.78 21.89 22.56 22.56 8,860,900
Feb 8, 2024 21.54 21.96 21.45 21.92 21.92 3,860,900
Feb 7, 2024 21.92 22.22 21.63 21.69 21.69 6,081,700
Feb 6, 2024 22.52 22.66 21.55 21.83 21.83 14,962,300
Feb 5, 2024 22.47 22.84 22.16 22.70 22.70 5,416,300
Feb 2, 2024 22.58 22.62 21.99 22.44 22.44 5,955,900
Feb 1, 2024 22.69 22.78 21.96 22.47 22.47 8,099,000
Jan 31, 2024 22.96 23.25 22.67 22.78 22.78 6,527,100
Jan 30, 2024 22.30 22.92 22.24 22.87 22.87 4,672,900
Jan 29, 2024 22.31 22.37 21.86 22.32 22.32 5,862,000
Jan 26, 2024 22.72 22.92 22.26 22.40 22.40 2,708,400
Jan 25, 2024 22.92 22.92 22.42 22.72 22.72 2,387,500
Jan 24, 2024 22.56 23.20 22.56 22.73 22.73 5,669,400
Jan 23, 2024 21.85 22.51 21.77 22.50 22.50 6,413,500
Jan 22, 2024 21.42 21.78 21.28 21.75 21.75 4,989,100
Jan 19, 2024 21.10 21.48 20.82 21.33 21.33 4,405,600
Jan 18, 2024 21.50 21.50 20.95 21.07 21.07 1,875,400
Jan 17, 2024 21.27 21.60 21.21 21.29 21.29 2,888,700
Jan 16, 2024 21.33 21.44 21.04 21.35 21.35 6,778,000
Jan 15, 2024 21.63 21.68 21.36 21.42 21.42 1,649,100
Jan 12, 2024 21.80 21.85 21.45 21.70 21.70 3,235,200
Jan 11, 2024 22.43 22.43 21.74 21.90 21.90 7,919,700
Jan 10, 2024 21.58 22.40 21.52 22.32 22.32 13,883,200
Jan 9, 2024 21.70 21.94 21.50 21.59 21.59 2,477,300
Jan 8, 2024 21.39 21.77 21.39 21.68 21.68 4,722,900
Jan 5, 2024 21.17 21.37 21.02 21.37 21.37 4,358,900
Jan 4, 2024 21.54 21.55 20.86 21.15 21.15 7,915,400
Jan 3, 2024 21.99 22.06 21.33 21.56 21.56 10,774,700
Jan 2, 2024 22.39 22.47 21.85 22.02 22.02 5,797,500
Dec 28, 2023 22.53 22.75 22.24 22.39 22.39 25,890,400
Dec 27, 2023 22.51 22.89 22.46 22.66 22.66 6,821,000
Dec 26, 2023 22.74 22.78 22.43 22.52 22.52 4,652,600
Dec 22, 2023 22.62 22.83 22.61 22.74 22.74 5,506,100
Dec 21, 2023 22.62 22.80 22.39 22.63 22.63 8,964,600
Dec 20, 2023 22.74 22.85 22.36 22.47 22.47 8,345,900
Dec 19, 2023 23.37 23.47 22.67 22.74 22.74 19,043,500
Dec 18, 2023 23.85 24.04 23.25 23.38 23.38 9,985,900
Dec 15, 2023 24.00 24.04 23.63 23.87 23.87 7,619,900
Dec 14, 2023 24.45 24.66 23.81 23.90 23.90 6,044,400
Dec 13, 2023 23.89 24.58 23.89 24.36 24.36 7,257,200
Dec 12, 2023 23.85 24.00 23.62 23.89 23.89 4,392,200
Dec 11, 2023 23.14 23.81 23.11 23.80 23.80 6,583,500
Dec 8, 2023 23.41 23.48 22.94 23.14 23.14 3,763,800
Dec 7, 2023 23.21 23.55 22.98 23.24 23.24 4,651,300
Dec 6, 2023 23.34 23.48 23.04 23.20 23.20 7,253,100
Dec 5, 2023 23.00 23.39 22.86 23.22 23.22 7,361,200
Dec 4, 2023 22.96 23.36 22.92 23.00 23.00 8,967,100
Dec 1, 2023 21.55 22.85 21.54 22.84 22.84 15,946,800
Nov 30, 2023 20.61 21.62 20.54 21.50 21.50 13,225,700
Nov 29, 2023 20.09 20.44 19.89 20.39 20.39 4,728,900
Nov 28, 2023 20.30 20.53 19.85 19.92 19.92 5,513,800
Nov 27, 2023 20.09 20.27 19.99 20.27 20.27 2,249,200
Nov 24, 2023 19.96 20.07 19.80 20.02 20.02 1,789,300
Nov 23, 2023 20.27 20.50 19.91 20.12 20.12 3,994,600
Nov 22, 2023 19.84 20.23 19.84 20.10 20.10 7,370,000
Nov 21, 2023 20.02 20.17 19.72 19.72 19.72 5,557,900
Nov 20, 2023 19.87 20.08 19.77 19.97 19.97 3,949,600
Nov 17, 2023 19.75 19.93 19.66 19.89 19.89 3,962,800
Nov 16, 2023 19.49 20.00 19.49 19.68 19.68 9,349,900
Nov 14, 2023 19.05 19.72 19.05 19.50 19.50 12,597,800
Nov 13, 2023 19.25 19.33 18.97 19.03 19.03 3,760,200
Nov 10, 2023 18.89 19.40 18.89 19.25 19.25 5,128,000
Nov 9, 2023 19.21 19.48 18.82 18.85 18.85 7,141,500
Nov 8, 2023 18.40 19.15 18.40 19.07 19.07 7,678,500
Nov 7, 2023 18.62 18.72 18.14 18.35 18.35 6,568,800
Nov 6, 2023 18.88 18.99 18.26 18.62 18.62 6,148,600
Nov 3, 2023 18.09 18.70 18.07 18.66 18.66 8,201,900
Nov 1, 2023 17.58 17.98 17.58 17.95 17.95 3,648,700
Oct 31, 2023 17.38 17.68 17.26 17.59 17.59 2,124,400
Oct 30, 2023 17.45 17.53 17.15 17.38 17.38 4,200,400
Oct 27, 2023 18.05 18.29 17.37 17.37 17.37 9,147,100
Oct 26, 2023 17.76 18.03 17.69 17.95 17.95 4,635,400
Oct 25, 2023 17.79 17.96 17.60 17.65 17.65 5,133,800
Oct 24, 2023 18.04 18.10 17.72 17.79 17.79 6,902,800
Oct 23, 2023 17.67 18.06 17.39 17.90 17.90 4,776,700
Oct 20, 2023 17.72 17.92 17.41 17.75 17.75 9,480,800
Oct 19, 2023 17.84 18.05 17.64 17.83 17.83 7,951,600
Oct 18, 2023 17.52 18.03 17.36 17.83 17.83 8,790,000
Oct 17, 2023 17.52 17.95 17.42 17.69 17.69 3,859,400
Oct 16, 2023 17.37 17.73 17.29 17.59 17.59 6,782,600
Oct 13, 2023 17.38 17.48 16.94 17.01 17.01 5,129,000
Oct 11, 2023 17.44 17.58 17.34 17.47 17.47 3,652,700
Oct 10, 2023 16.88 17.51 16.83 17.39 17.39 5,300,500
Oct 9, 2023 16.71 16.80 16.45 16.80 16.80 4,014,100
Oct 6, 2023 16.55 16.90 16.22 16.72 16.72 4,867,200
Oct 5, 2023 16.71 17.09 16.47 16.67 16.67 3,795,600
Oct 4, 2023 16.99 16.99 16.71 16.71 16.71 4,607,700
Oct 3, 2023 16.98 17.19 16.83 16.92 16.92 5,245,500
Oct 2, 2023 17.18 17.33 17.10 17.15 17.15 2,621,100
Sep 29, 2023 17.39 17.50 17.18 17.22 17.22 4,731,300
Sep 28, 2023 16.89 17.23 16.73 17.15 17.15 4,273,200
Sep 27, 2023 17.15 17.28 16.55 16.95 16.95 6,335,700
Sep 26, 2023 17.11 17.45 17.00 17.12 17.12 6,418,400
Sep 25, 2023 17.55 17.57 17.10 17.10 17.10 6,345,100
Sep 22, 2023 17.57 17.67 17.45 17.55 17.55 6,649,300
Sep 21, 2023 17.78 17.80 17.39 17.56 17.56 9,631,900
Sep 20, 2023 17.80 18.18 17.64 17.92 17.92 6,335,000
Sep 19, 2023 18.08 18.11 17.50 17.55 17.55 6,008,600
Sep 18, 2023 17.93 18.04 17.71 17.95 17.95 5,141,000
Sep 15, 2023 17.95 18.13 17.72 17.72 17.72 7,316,300
Sep 14, 2023 18.43 18.43 17.66 17.79 17.79 8,945,500
Sep 13, 2023 18.11 18.49 18.01 18.27 18.27 5,587,100
Sep 12, 2023 18.32 18.57 18.11 18.11 18.11 4,653,500
Sep 11, 2023 18.55 18.58 17.96 18.32 18.32 7,783,100
Sep 8, 2023 19.37 19.39 18.34 18.44 18.44 8,094,700
Sep 6, 2023 19.56 19.91 19.28 19.41 19.41 5,752,300
Sep 5, 2023 19.97 19.97 19.25 19.44 19.44 8,151,200
Sep 4, 2023 19.87 20.17 19.84 19.98 19.98 4,023,000
Sep 1, 2023 19.59 19.81 19.40 19.80 19.80 5,646,400
Aug 31, 2023 19.22 19.52 19.07 19.49 19.49 6,625,600
Aug 30, 2023 19.18 19.59 19.14 19.32 19.32 5,946,800
Aug 29, 2023 19.10 19.50 19.01 19.05 19.05 7,994,600
Aug 28, 2023 18.50 19.02 18.50 19.02 19.02 4,641,600
Aug 25, 2023 18.64 18.78 18.36 18.49 18.49 4,938,300
Aug 24, 2023 19.40 19.48 18.67 18.70 18.70 8,685,000
Aug 23, 2023 19.11 19.69 19.08 19.36 19.36 10,887,300
Aug 22, 2023 18.80 19.20 18.67 19.13 19.13 7,022,300
Aug 21, 2023 18.65 18.74 18.36 18.73 18.73 5,146,900
Aug 18, 2023 18.44 18.75 18.39 18.69 18.69 8,134,300
Aug 17, 2023 18.24 18.42 17.83 18.40 18.40 6,632,000
Aug 16, 2023 18.10 18.34 17.66 18.21 18.21 6,354,700
Aug 15, 2023 18.26 18.42 17.90 18.22 18.22 5,280,700
Aug 14, 2023 18.69 19.52 17.51 18.22 18.22 20,387,200
Aug 11, 2023 18.03 18.46 17.96 18.46 18.46 5,498,000
Aug 10, 2023 18.12 18.32 17.90 18.03 18.03 3,877,900
Aug 9, 2023 18.01 18.09 17.71 18.03 18.03 3,467,500
Aug 8, 2023 17.70 18.12 17.66 18.03 18.03 5,105,800
Aug 7, 2023 17.40 17.94 17.24 17.88 17.88 7,044,900
Aug 4, 2023 18.39 18.78 17.50 17.50 17.50 10,323,500
Aug 3, 2023 18.60 18.87 18.38 18.42 18.42 4,073,300
Aug 2, 2023 18.60 18.79 18.37 18.67 18.67 4,465,800
Aug 1, 2023 18.43 19.13 18.35 18.75 18.75 11,094,000
Jul 31, 2023 18.48 18.70 18.35 18.51 18.51 3,715,200
Jul 28, 2023 18.12 18.50 18.11 18.37 18.37 3,989,500
Jul 27, 2023 18.34 18.48 17.98 18.13 18.13 4,491,300
Jul 26, 2023 18.26 18.55 17.90 18.20 18.20 7,283,600
Jul 25, 2023 18.64 18.68 18.08 18.22 18.22 6,634,100
Jul 24, 2023 17.70 18.47 17.70 18.38 18.38 6,971,300
Jul 21, 2023 17.28 17.70 17.16 17.61 17.61 9,212,600
Jul 20, 2023 17.40 17.60 17.18 17.18 17.18 4,407,400
Jul 19, 2023 17.33 17.57 17.08 17.39 17.39 4,142,900
Jul 18, 2023 17.42 17.66 16.96 17.32 17.32 4,882,000
Jul 17, 2023 17.42 17.60 17.34 17.50 17.50 5,216,600
Jul 14, 2023 17.81 17.98 17.40 17.45 17.45 4,565,500
Jul 13, 2023 17.73 18.25 17.60 17.96 17.96 4,444,600
Jul 12, 2023 18.13 18.13 17.72 17.72 17.72 3,830,500
Jul 11, 2023 18.01 18.09 17.79 17.98 17.98 4,954,700
Jul 10, 2023 18.14 18.39 18.05 18.13 18.13 4,248,900
Jul 7, 2023 18.80 18.80 18.23 18.23 18.23 7,491,000
Jul 6, 2023 18.66 18.87 18.37 18.60 18.60 5,161,300
Jul 5, 2023 18.28 18.89 18.13 18.75 18.75 5,255,600
Jul 4, 2023 18.28 18.38 18.24 18.30 18.30 3,085,400
Jul 3, 2023 18.40 18.69 18.33 18.40 18.40 6,690,500
Jun 30, 2023 18.59 18.78 18.52 18.54 18.54 8,759,900
Jun 29, 2023 18.18 18.58 18.12 18.43 18.43 9,758,800
Jun 28, 2023 17.43 18.26 17.41 18.18 18.18 12,774,700
Jun 27, 2023 17.27 17.50 16.94 17.43 17.43 9,794,900
Jun 26, 2023 17.36 17.36 16.86 17.06 17.06 11,790,300
Jun 23, 2023 17.43 17.43 17.07 17.31 17.31 8,910,400
Jun 22, 2023 17.80 17.80 17.06 17.27 17.27 13,717,000
Jun 21, 2023 19.29 19.38 17.73 17.83 17.83 28,607,500
Jun 20, 2023 20.24 20.29 19.19 19.26 19.26 19,228,500
Jun 19, 2023 20.24 20.88 19.94 20.20 20.20 9,444,500
Jun 16, 2023 20.55 20.58 19.90 20.13 20.13 10,384,300
Jun 15, 2023 20.36 20.62 20.28 20.55 20.55 8,264,200
Jun 14, 2023 20.10 20.41 20.05 20.40 20.40 12,280,300
Jun 13, 2023 19.66 20.28 19.66 20.08 20.08 11,447,900
Jun 12, 2023 19.57 19.88 19.33 19.67 19.67 6,372,400
Jun 9, 2023 19.36 19.72 19.27 19.51 19.51 6,391,100
Jun 7, 2023 19.48 19.75 19.17 19.24 19.24 6,694,500
Jun 6, 2023 19.58 19.78 19.42 19.55 19.55 5,209,700
Jun 5, 2023 19.64 19.70 19.20 19.45 19.45 5,806,300
Jun 2, 2023 19.68 19.95 19.40 19.49 19.49 8,885,500
Jun 1, 2023 18.96 19.58 18.88 19.46 19.46 11,700,100
May 31, 2023 18.87 19.51 18.56 19.02 19.02 10,505,900
May 30, 2023 18.99 19.16 18.68 18.88 18.88 7,999,900
May 29, 2023 18.58 18.94 18.57 18.81 18.81 3,702,300
May 26, 2023 18.01 18.56 18.01 18.48 18.48 7,329,900
May 25, 2023 17.51 18.16 17.51 18.08 18.08 7,528,400
May 24, 2023 17.73 17.86 17.24 17.39 17.39 6,651,100
May 23, 2023 18.00 18.08 17.71 17.76 17.76 5,915,700
May 22, 2023 18.02 18.20 17.89 18.03 18.03 6,976,500
May 19, 2023 17.98 18.28 17.84 18.02 18.02 8,492,100
May 18, 2023 18.26 18.44 17.93 18.08 18.08 8,069,600
May 17, 2023 18.03 18.22 17.97 18.10 18.10 6,646,500
May 16, 2023 17.70 18.00 17.67 17.85 17.85 6,787,700
May 15, 2023 17.66 17.70 17.17 17.65 17.65 7,636,400
May 12, 2023 17.94 18.33 17.24 17.55 17.55 22,369,300
May 11, 2023 16.56 17.09 16.56 17.08 17.08 10,894,400
May 10, 2023 16.57 16.98 16.46 16.81 16.81 20,380,300
May 9, 2023 16.27 16.57 16.16 16.45 16.45 11,886,400
May 8, 2023 16.67 16.70 16.14 16.40 16.40 14,180,800
May 5, 2023 17.14 17.20 16.11 16.50 16.50 22,967,500
May 4, 2023 18.44 18.44 16.62 16.92 16.92 29,760,900
May 3, 2023 19.16 19.28 18.64 18.74 18.74 8,011,400
May 2, 2023 19.36 19.41 18.94 19.22 19.22 6,130,400
Apr 28, 2023 19.25 19.53 19.01 19.42 19.42 8,193,500
Apr 27, 2023 19.69 19.69 18.71 19.19 19.19 10,480,200
Apr 26, 2023 19.66 19.81 19.40 19.66 19.66 13,075,800
Apr 25, 2023 20.05 20.05 19.65 19.82 19.82 6,681,800
Apr 24, 2023 20.25 20.50 20.08 20.19 20.19 4,200,600

Related Tickers

TASA4.SA Taurus Armas S.A.
12.08
-1.55%
 
5KD.DU Lilium NV
0.8210
-1.78%
 
RHM.F Rheinmetall AG
507.40
-2.31%
 
0IU8.IL Safran SA
206.20
-1.97%
 
RHM.HM Rheinmetall AG
513.40
-1.16%
 
BA.VI The Boeing Company
157.64
0.00%
 
LILMW Lilium N.V.
0.0995
-0.30%
 
BDRBF Bombardier Inc.
41.60
-3.28%
 
BCO.DE The Boeing Company
152.70
-3.08%
 
AM.PA Dassault Aviation société anonyme
201.20
-2.04%