EMBR3.SA - Embraer S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201716.5016.5016.0016.1216.121,667,800
Oct 20, 201716.1016.4916.1016.3016.302,336,300
Oct 19, 201716.1516.2816.0516.1316.132,580,500
Oct 18, 201716.1516.4315.9116.2216.223,666,600
Oct 17, 201716.6516.7015.8316.0716.0711,247,000
Oct 16, 201717.5517.6016.9616.9916.992,673,800
Oct 13, 201717.8517.9817.3417.4217.422,135,300
Oct 12, 201717.8017.8017.8017.8017.80-
Oct 11, 201717.9518.0817.6117.8017.803,120,900
Oct 10, 201717.9118.0516.7418.0018.004,171,100
Oct 09, 201718.0518.1017.8317.8917.891,099,100
Oct 06, 201717.7318.2117.4017.8917.892,389,200
Oct 05, 201717.9718.1617.7717.7717.772,385,100
Oct 04, 201718.0918.0917.8817.9417.941,429,000
Oct 03, 201718.0018.1517.9318.1118.113,194,300
Oct 02, 201718.0018.1417.7718.0618.061,707,400
Sep 29, 201718.1818.2217.6417.8917.892,555,600
Sep 28, 201718.4518.4818.0218.0218.022,337,800
Sep 27, 201718.5018.5418.2518.4518.457,198,900
Sep 26, 201718.0018.1517.9118.0118.012,227,700
Sep 25, 201717.9518.0817.7618.0018.001,814,500
Sep 22, 201718.0618.2017.9818.0418.041,110,000
Sep 21, 201718.3118.3517.9418.1518.151,659,000
Sep 20, 201718.5018.6117.9718.1618.162,462,800
Sep 19, 201718.5318.6918.4718.5418.542,660,600
Sep 19, 20170.04 Dividend
Sep 18, 201718.8118.8618.4518.5618.521,979,600
Sep 15, 201718.5618.6918.4518.6018.564,471,700
Sep 14, 201718.6318.8718.3718.4918.452,815,900
Sep 13, 201718.5018.8418.4318.6918.652,021,900
Sep 12, 201718.2818.5018.1618.5018.461,631,000
Sep 11, 201718.4018.4918.2418.2918.251,826,800
Sep 08, 201718.3018.4418.0418.3218.281,657,400
Sep 07, 201718.2518.2518.2518.2518.21-
Sep 06, 201718.3018.4018.1718.2518.219,463,000
Sep 05, 201717.7718.0317.6417.6917.653,609,300
Sep 04, 201717.9017.9517.5717.6717.631,087,700
Sep 01, 201717.9218.1017.8217.9017.862,172,600
Aug 31, 201717.8517.9817.7617.9317.891,641,700
Aug 30, 201717.7818.0017.6217.8517.812,501,900
Aug 29, 201717.0517.7516.9017.7517.712,827,300
Aug 28, 201717.1817.2516.8117.0517.011,303,600
Aug 25, 201717.3417.3717.0517.0517.011,073,000
Aug 24, 201717.0617.3816.9717.3217.281,961,900
Aug 23, 201717.1217.2716.9417.1017.062,014,600
Aug 22, 201716.7117.2116.6617.1217.082,840,700
Aug 21, 201716.6216.8516.5016.6316.591,123,700
Aug 18, 201716.8416.9316.5516.5616.521,788,100
Aug 17, 201717.0217.1816.6616.8216.781,646,800
Aug 16, 201717.0617.2417.0217.0216.982,739,300
Aug 15, 201716.7717.1316.7716.9616.921,943,700
Aug 14, 201716.5816.8916.5816.7616.721,468,000
Aug 11, 201716.6916.7816.3816.5816.541,653,900
Aug 10, 201716.6216.6416.2616.5716.533,680,500
Aug 09, 201716.6116.9616.5016.9616.922,937,500
Aug 08, 201716.3016.9316.2816.6616.623,933,500
Aug 07, 201716.0016.4616.0016.2916.252,684,600
Aug 04, 201715.6416.1115.5916.0516.023,096,000
Aug 03, 201715.6215.7015.5315.5915.563,208,200
Aug 02, 201715.7015.7315.5315.6415.612,838,000
Aug 01, 201715.8215.9415.5415.7115.684,181,800
Jul 31, 201715.6616.2515.6015.7715.745,041,500
Jul 28, 201716.0316.3715.5515.6515.623,982,800
Jul 27, 201715.6515.8715.6015.8415.812,545,000
Jul 26, 201715.6315.8015.5015.5515.522,130,600
Jul 25, 201715.6415.7015.5015.6215.591,744,900
Jul 24, 201715.6215.6615.4515.6415.611,441,800
Jul 21, 201715.5015.6015.4215.6015.571,722,700
Jul 20, 201715.3515.5615.3015.5015.472,217,700
Jul 19, 201715.3115.4015.1215.3615.332,076,800
Jul 18, 201715.5015.6315.1115.2815.252,446,800
Jul 17, 201715.5015.7415.3715.5115.481,649,300
Jul 14, 201715.6015.7015.3715.4915.462,180,200
Jul 13, 201715.6015.8215.4815.5715.542,638,500
Jul 12, 201715.9916.0315.3915.5515.525,082,400
Jul 11, 201715.8516.0415.7315.9215.892,863,500
Jul 10, 201715.5015.7315.3715.7015.671,646,600
Jul 07, 201715.5415.6915.3515.4615.431,555,600
Jul 06, 201715.7215.8315.4115.4515.422,894,100
Jul 05, 201715.2715.8315.2715.7015.673,837,200
Jul 04, 201715.1115.2815.1115.2615.23887,000
Jul 03, 201715.1315.2815.0915.2015.17980,100
Jun 30, 201715.1315.2014.9815.1315.101,626,800
Jun 29, 201715.1015.2714.9215.0615.033,121,800
Jun 28, 201715.0515.2114.8315.0315.003,626,500
Jun 27, 201715.6015.6115.0015.0014.974,612,400
Jun 26, 201715.9215.9715.4515.5515.523,449,300
Jun 23, 201715.9416.0615.7615.8315.801,678,600
Jun 22, 201715.6915.9415.6115.9215.891,956,800
Jun 21, 201715.7715.9815.3615.6915.663,296,700
Jun 20, 201716.4616.4815.7115.7515.724,713,100
Jun 19, 201715.6316.4815.6316.1316.105,309,800
Jun 16, 201715.9815.9815.3715.4215.394,635,300
Jun 15, 201715.7815.7815.7815.7815.75-
Jun 14, 201715.9116.0715.6515.7815.754,122,800
Jun 13, 201715.8015.9115.6915.8715.842,092,600
Jun 13, 20170.04 Dividend
Jun 12, 201715.5815.7615.3415.6915.623,350,000
Jun 09, 201715.9016.0915.5815.5815.513,605,300
Jun 08, 201716.1016.1415.6515.9015.832,227,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...