U.S. Markets open in 6 hrs 12 mins

Embraer S.A. (EMBR3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
15.64+0.04 (+0.26%)
At close: 5:06PM BRT
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201715.6215.6615.4515.6415.641,441,800
Jul 21, 201715.5015.6015.4215.6015.601,722,700
Jul 20, 201715.3515.5615.3015.5015.502,217,700
Jul 19, 201715.3115.4015.1215.3615.362,076,800
Jul 18, 201715.5015.6315.1115.2815.282,446,800
Jul 17, 201715.5015.7415.3715.5115.511,649,300
Jul 14, 201715.6015.7015.3715.4915.492,180,200
Jul 13, 201715.6015.8215.4815.5715.572,638,500
Jul 12, 201715.9916.0315.3915.5515.555,082,400
Jul 11, 201715.8516.0415.7315.9215.922,863,500
Jul 10, 201715.5015.7315.3715.7015.701,646,600
Jul 07, 201715.5415.6915.3515.4615.461,555,600
Jul 06, 201715.7215.8315.4115.4515.452,894,100
Jul 05, 201715.2715.8315.2715.7015.703,837,200
Jul 04, 201715.1115.2815.1115.2615.26887,000
Jul 03, 201715.1315.2815.0915.2015.20980,100
Jun 30, 201715.1315.2014.9815.1315.131,626,800
Jun 29, 201715.1015.2714.9215.0615.063,121,800
Jun 28, 201715.0515.2114.8315.0315.033,626,500
Jun 27, 201715.6015.6115.0015.0015.004,612,400
Jun 26, 201715.9215.9715.4515.5515.553,449,300
Jun 23, 201715.9416.0615.7615.8315.831,678,600
Jun 22, 201715.6915.9415.6115.9215.921,956,800
Jun 21, 201715.7715.9815.3615.6915.693,296,700
Jun 20, 201716.4616.4815.7115.7515.754,713,100
Jun 19, 201715.6316.4815.6316.1316.135,309,800
Jun 16, 201715.9815.9815.3715.4215.424,635,300
Jun 15, 201715.7815.7815.7815.7815.78-
Jun 14, 201715.9116.0715.6515.7815.784,122,800
Jun 13, 201715.8015.9115.6915.8715.872,092,600
Jun 13, 20170.04 Dividend
Jun 12, 201715.5815.7615.3415.6915.653,350,000
Jun 09, 201715.9016.0915.5815.5815.543,605,300
Jun 08, 201716.1016.1415.6515.9015.862,227,900
Jun 07, 201715.9716.3115.9116.0015.963,134,700
Jun 06, 201716.1516.3315.8615.8715.833,478,300
Jun 05, 201716.3416.5115.9816.0816.042,097,000
Jun 02, 201716.0516.3916.0216.2416.201,509,000
Jun 01, 201716.0816.2715.8815.9915.952,065,900
May 31, 201716.7316.7316.0116.0115.972,971,900
May 30, 201716.3916.6816.3616.6516.612,202,100
May 29, 201716.4816.4816.4816.4816.44-
May 26, 201716.8016.8716.4416.4816.442,078,400
May 25, 201716.5216.8516.5016.7616.723,874,900
May 24, 201715.9616.5015.7216.3716.333,293,800
May 23, 201716.2016.6215.6215.9815.944,972,700
May 22, 201715.2116.2315.1816.2116.177,361,400
May 19, 201715.2115.5715.1115.1515.114,693,000
May 18, 201714.9515.7314.9515.4015.3611,730,800
May 17, 201715.7515.9515.0015.0014.964,583,000
May 16, 201716.0516.2315.7615.7915.753,023,700
May 15, 201715.8016.0215.7515.9715.931,710,000
May 12, 201715.7615.9815.6115.8115.772,602,800
May 11, 201715.7515.8515.4515.7915.751,851,600
May 10, 201715.4815.7715.4715.7315.693,023,300
May 09, 201715.1415.4715.1115.4315.392,679,900
May 08, 201715.1015.1914.9115.1015.062,735,800
May 05, 201715.3115.3214.9415.0815.043,129,800
May 04, 201715.3315.4815.1415.1515.113,135,000
May 03, 201714.8315.5414.8215.2915.254,410,900
May 02, 201715.3615.3614.7514.7614.726,941,000
Apr 28, 201715.2415.3815.1215.3615.322,447,700
Apr 27, 201715.4015.4314.9215.1615.122,948,300
Apr 26, 201715.4415.4915.2315.3315.292,127,900
Apr 25, 201715.6315.6315.2815.3715.334,323,400
Apr 25, 20170.101908 Dividend
Apr 24, 201715.6915.8915.5615.6315.491,422,800
Apr 20, 201715.7415.9115.6615.6915.553,216,600
Apr 19, 201715.9615.9915.6915.7015.561,759,900
Apr 18, 201715.9415.9415.6315.8315.692,391,800
Apr 17, 201715.8016.1215.5016.1215.973,084,000
Apr 13, 201716.7516.8115.6715.8015.663,370,400
Apr 12, 201716.8916.9416.6616.6616.512,921,300
Apr 11, 201717.0717.1416.7616.8316.682,330,300
Apr 10, 201717.4017.4516.9317.0116.862,378,900
Apr 07, 201717.4017.4517.1817.3517.192,018,700
Apr 06, 201716.7317.3916.6517.3017.143,493,900
Apr 05, 201717.2017.4016.7716.8516.702,486,700
Apr 04, 201717.0017.4116.9317.1416.981,891,400
Apr 03, 201717.3417.3416.8117.0116.862,857,600
Mar 31, 201717.4817.7017.2317.3917.231,754,900
Mar 30, 201717.7317.7317.3817.4917.331,173,600
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201717.6017.9317.4217.7517.591,600,200
Mar 27, 201717.7417.8517.3317.6017.441,542,300
Mar 24, 201718.0218.0317.6717.7617.601,192,400
Mar 23, 201717.6817.9017.5117.8817.721,800,000
Mar 22, 201717.6817.8417.4817.6917.532,445,300
Mar 21, 201718.9019.0017.7117.7517.593,953,700
Mar 21, 20170.04 Dividend
Mar 20, 201718.6019.1218.5018.9018.692,920,300
Mar 17, 201718.7618.9318.2518.5018.293,696,100
Mar 16, 201718.4618.8418.2918.6618.451,615,500
Mar 15, 201718.5918.6318.0018.3718.174,248,600
Mar 14, 201718.9919.1518.5718.5718.361,977,500
Mar 13, 201718.8119.0018.8118.9018.691,956,000
Mar 10, 201719.2919.4818.7318.7718.563,419,900
Mar 09, 201719.3519.9319.0919.1818.976,491,500
Mar 08, 201718.3518.8618.2318.7918.583,104,800
Mar 07, 201718.1018.4918.1018.3418.141,461,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...