U.S. Markets closed

Embraer S.A. (EMBR3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
16.48-0.28 (-1.67%)
At close: 5:07PM BRT
DateOpenHighLowCloseAdj Close*Volume
May 26, 201716.8016.8716.4416.4816.482,078,400
May 25, 201716.5216.8516.5016.7616.763,874,900
May 24, 201715.9616.5015.7216.3716.373,293,800
May 23, 201716.2016.6215.6215.9815.984,972,700
May 22, 201715.2116.2315.1816.2116.217,361,400
May 19, 201715.2115.5715.1115.1515.154,693,000
May 18, 201714.9515.7314.9515.4015.4011,730,800
May 17, 201715.7515.9515.0015.0015.004,583,000
May 16, 201716.0516.2315.7615.7915.793,023,700
May 15, 201715.8016.0215.7515.9715.971,710,000
May 12, 201715.7615.9815.6115.8115.812,602,800
May 11, 201715.7515.8515.4515.7915.791,851,600
May 10, 201715.4815.7715.4715.7315.733,023,300
May 09, 201715.1415.4715.1115.4315.432,679,900
May 08, 201715.1015.1914.9115.1015.102,735,800
May 05, 201715.3115.3214.9415.0815.083,129,800
May 04, 201715.3315.4815.1415.1515.153,135,000
May 03, 201714.8315.5414.8215.2915.294,410,900
May 02, 201715.3615.3614.7514.7614.766,941,000
Apr 28, 201715.2415.3815.1215.3615.362,447,700
Apr 27, 201715.4015.4314.9215.1615.162,948,300
Apr 26, 201715.4415.4915.2315.3315.332,127,900
Apr 25, 201715.6315.6315.2815.3715.374,323,400
Apr 25, 20170.101908 Dividend
Apr 24, 201715.6915.8915.5615.6315.631,422,800
Apr 20, 201715.7415.9115.6615.6915.693,216,600
Apr 19, 201715.9615.9915.6915.7015.701,759,900
Apr 18, 201715.9415.9415.6315.8315.832,391,800
Apr 17, 201715.8016.1215.5016.1216.123,084,000
Apr 13, 201716.7516.8115.6715.8015.803,370,400
Apr 12, 201716.8916.9416.6616.6616.662,921,300
Apr 11, 201717.0717.1416.7616.8316.832,330,300
Apr 10, 201717.4017.4516.9317.0117.012,378,900
Apr 07, 201717.4017.4517.1817.3517.352,018,700
Apr 06, 201716.7317.3916.6517.3017.303,493,900
Apr 05, 201717.2017.4016.7716.8516.852,486,700
Apr 04, 201717.0017.4116.9317.1417.141,891,400
Apr 03, 201717.3417.3416.8117.0117.012,857,600
Mar 31, 201717.4817.7017.2317.3917.391,754,900
Mar 30, 201717.7317.7317.3817.4917.491,173,600
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201717.6017.9317.4217.7517.751,600,200
Mar 27, 201717.7417.8517.3317.6017.601,542,300
Mar 24, 201718.0218.0317.6717.7617.761,192,400
Mar 23, 201717.6817.9017.5117.8817.881,800,000
Mar 22, 201717.6817.8417.4817.6917.692,445,300
Mar 21, 201718.9019.0017.7117.7517.753,953,700
Mar 21, 20170.04 Dividend
Mar 20, 201718.6019.1218.5018.9018.902,920,300
Mar 17, 201718.7618.9318.2518.5018.503,696,100
Mar 16, 201718.4618.8418.2918.6618.661,615,500
Mar 15, 201718.5918.6318.0018.3718.374,248,600
Mar 14, 201718.9919.1518.5718.5718.571,977,500
Mar 13, 201718.8119.0018.8118.9018.901,956,000
Mar 10, 201719.2919.4818.7318.7718.773,419,900
Mar 09, 201719.3519.9319.0919.1819.186,491,500
Mar 08, 201718.3518.8618.2318.7918.793,104,800
Mar 07, 201718.1018.4918.1018.3418.341,461,900
Mar 06, 201718.3018.5718.0818.1918.192,095,300
Mar 03, 201717.8018.3817.8018.3218.321,725,400
Mar 02, 201718.0118.1917.6717.8017.803,583,800
Mar 01, 201717.9318.1917.9318.0418.041,664,200
Feb 24, 201717.7018.0317.3517.9317.932,162,600
Feb 23, 201718.3018.5917.7817.8117.812,467,100
Feb 22, 201718.3918.4718.0818.2818.282,273,300
Feb 21, 201718.6518.9418.3118.4618.462,861,400
Feb 20, 201718.4018.6018.4018.5418.541,116,100
Feb 17, 201718.1018.3218.0318.1718.171,361,900
Feb 16, 201718.3718.5117.9318.1018.102,736,200
Feb 15, 201718.5418.6518.2518.3418.343,553,700
Feb 14, 201718.4118.5718.2018.3118.311,720,300
Feb 13, 201718.3218.6018.2418.3518.351,534,300
Feb 10, 201717.6218.2817.5818.1218.122,017,700
Feb 09, 201717.4717.8417.3817.7817.781,955,000
Feb 08, 201718.0518.1017.2317.4717.473,279,800
Feb 07, 201717.7118.1317.7118.0118.011,258,600
Feb 06, 201718.0418.1717.6117.7717.771,595,600
Feb 03, 201717.9518.1017.8617.9617.961,412,200
Feb 02, 201718.2318.3617.8417.8417.841,438,700
Feb 01, 201718.0118.5718.0118.2318.232,465,500
Jan 31, 201717.7018.0717.3518.0018.002,358,500
Jan 30, 201718.2218.2517.6717.7117.711,789,000
Jan 27, 201718.3518.5517.9818.2818.281,921,400
Jan 26, 201718.6818.8818.3418.3918.392,925,100
Jan 24, 201718.2118.7818.1218.6818.682,989,900
Jan 23, 201717.9118.4517.9118.2118.212,194,100
Jan 20, 201717.6518.0817.5618.0018.002,229,500
Jan 19, 201717.6617.7917.2217.6517.651,824,500
Jan 18, 201717.5817.7117.4117.6017.602,445,700
Jan 17, 201717.1117.6516.9617.4917.492,581,800
Jan 16, 201716.9817.1216.8617.1017.101,103,500
Jan 13, 201716.5016.9716.5016.8016.802,287,200
Jan 12, 201716.7216.8516.4116.4916.493,042,400
Jan 11, 201716.4816.7716.4016.7516.751,559,300
Jan 10, 201716.6216.8916.2816.4516.451,658,900
Jan 09, 201716.5916.7016.3316.6216.621,279,700
Jan 06, 201716.5016.5816.3116.5816.581,040,200
Jan 05, 201716.1816.5016.0916.5016.501,358,500
Jan 04, 201716.2016.3916.0716.1716.171,351,000
Jan 03, 201716.0016.3616.0016.3616.362,032,500
*Close price adjusted for dividends and splits.
Loading more data...