EMBR3.SA - Embraer S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201918.4918.6318.4218.6218.62854,100
Dec 05, 201918.3118.5718.2118.4118.411,428,200
Dec 04, 201918.4918.5318.3518.3818.382,240,900
Dec 03, 201918.4318.5018.1618.5018.501,712,000
Dec 02, 201918.1218.4918.0418.4518.453,013,100
Nov 29, 201917.9618.1917.8818.0018.002,373,300
Nov 28, 201917.9318.0217.8817.9317.931,226,700
Nov 27, 201918.0018.0517.7717.9817.982,480,400
Nov 26, 201917.9618.1517.7417.9317.934,675,800
Nov 25, 201918.1018.1717.8418.0218.022,994,800
Nov 22, 201917.5918.1117.5518.1118.113,895,600
Nov 21, 201917.3517.6717.2117.6017.604,720,300
Nov 19, 201917.4217.5317.3217.4017.401,272,500
Nov 18, 201917.5817.5817.2617.3517.351,866,600
Nov 14, 201917.3617.5917.2917.2917.291,881,500
Nov 13, 201917.0317.4816.9217.3717.373,994,200
Nov 12, 201917.5017.5216.6117.1917.197,701,800
Nov 11, 201917.9118.0017.7117.8017.803,079,800
Nov 08, 201918.2018.3117.8818.0818.082,669,600
Nov 07, 201918.0518.3718.0418.2918.292,013,900
Nov 06, 201918.2018.4018.0518.0518.051,710,400
Nov 05, 201918.0418.3217.9818.1918.191,970,900
Nov 04, 201917.7318.0217.6618.0118.011,398,700
Nov 01, 201917.5917.8317.4017.7217.721,694,500
Oct 31, 201917.6117.7117.3517.5317.532,599,000
Oct 30, 201917.7017.7817.5817.6517.651,898,200
Oct 29, 201917.8017.8917.6717.7917.791,517,900
Oct 28, 201917.7317.9917.6717.8317.831,209,200
Oct 25, 201918.1118.1117.7117.7317.731,784,500
Oct 24, 201917.7818.0917.6917.9917.992,312,000
Oct 23, 201917.9617.9817.6917.8717.873,080,700
Oct 22, 201918.1018.1217.7617.9517.954,470,800
Oct 21, 201917.5917.8917.4217.8817.882,501,000
Oct 18, 201917.5917.6817.5017.5317.531,697,900
Oct 17, 201917.4517.6917.3517.6417.641,799,700
Oct 16, 201917.4017.5517.2517.4517.451,774,500
Oct 15, 201917.4117.6217.3917.5017.501,693,400
Oct 14, 201917.3317.4017.2217.3517.351,577,500
Oct 11, 201917.2017.4017.1017.2717.272,798,500
Oct 10, 201917.1117.2216.9317.0517.051,486,800
Oct 09, 201917.1017.2916.9017.1017.102,111,600
Oct 08, 201917.3817.4716.9717.0117.013,129,200
Oct 07, 201917.7017.7017.3417.3417.342,147,000
Oct 04, 201917.9017.9217.6617.7217.722,084,700
Oct 03, 201917.4717.9817.1117.9517.955,308,800
Oct 02, 201917.7617.7917.4417.4717.473,145,500
Oct 01, 201917.9018.1917.7017.8417.842,522,600
Sep 30, 201918.1518.1717.8917.9117.912,672,700
Sep 27, 201918.2518.2817.9918.1318.131,411,200
Sep 26, 201918.5418.6318.0318.2218.222,897,500
Sep 25, 201918.4718.6918.4118.6218.621,880,100
Sep 24, 201919.1219.1318.3918.4618.463,220,500
Sep 23, 201919.3019.3918.9519.1219.122,109,700
Sep 20, 201919.5019.6019.3919.5219.525,226,300
Sep 19, 201919.4919.6519.4519.4919.492,898,800
Sep 18, 201919.2619.5019.2519.5019.501,500,600
Sep 17, 201919.3019.5319.2119.3019.301,807,300
Sep 16, 201919.5019.5019.2219.4319.432,024,100
Sep 13, 201919.4919.5519.3219.4719.472,776,800
Sep 12, 201918.8419.6018.7619.4619.464,620,900
Sep 11, 201918.8918.9018.5518.6418.642,333,500
Sep 10, 201918.3918.9618.3618.8518.852,648,900
Sep 09, 201918.0518.3818.0118.3118.311,533,900
Sep 06, 201918.4918.5918.0118.0118.012,088,200
Sep 05, 201918.1218.5018.0318.4018.402,450,700
Sep 04, 201917.9518.1617.9118.0518.051,524,300
Sep 03, 201917.8017.9817.6517.8817.882,673,000
Sep 02, 201918.0018.1017.7117.7117.71888,800
Aug 30, 201918.0918.1417.8917.9517.954,137,900
Aug 29, 201917.7118.1217.6218.0118.012,266,300
Aug 28, 201917.4717.8917.3617.7217.721,859,700
Aug 27, 201917.5817.6817.3917.5517.554,779,000
Aug 26, 201917.9317.9317.4417.6617.663,087,600
Aug 23, 201918.1218.2917.6017.8517.854,724,500
Aug 22, 201918.1918.2818.0518.1518.151,613,000
Aug 21, 201918.2018.2017.8118.1418.141,792,300
Aug 20, 201918.0518.0717.6718.0018.001,806,700
Aug 19, 201918.0318.2817.8517.9517.953,333,100
Aug 16, 201918.1018.3117.9918.0018.002,403,300
Aug 15, 201918.3618.4617.8218.0518.053,168,500
Aug 14, 201919.5719.6818.1618.3618.366,517,800
Aug 13, 201919.3019.5819.2419.5019.503,164,300
Aug 12, 201919.3819.5019.2819.4319.431,870,500
Aug 09, 201919.6019.6019.4619.5519.552,462,400
Aug 08, 201919.5019.7019.4319.6019.604,358,000
Aug 07, 201919.3319.5519.1419.5019.502,911,700
Aug 06, 201919.0619.4719.0219.4619.461,987,100
Aug 05, 201919.3219.3518.8919.0219.022,695,300
Aug 02, 201919.2819.4419.1919.4119.411,359,800
Aug 01, 201919.3119.5519.2219.3619.361,959,700
Jul 31, 201919.4219.4819.1219.3119.311,924,700
Jul 30, 201919.5519.5619.3519.3719.371,560,300
Jul 29, 201919.4219.5319.3519.5019.501,809,000
Jul 26, 201919.3819.5019.2319.3719.371,475,800
Jul 25, 201919.5019.5319.0819.3019.301,662,400
Jul 24, 201919.4819.6919.4019.5019.502,390,600
Jul 23, 201919.3519.5019.2719.4119.411,427,500
Jul 22, 201919.3219.4719.1919.3119.311,122,200
Jul 19, 201919.2619.4519.2319.3319.331,326,000
Jul 18, 201919.3519.4419.2319.2619.261,306,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...