Mercado fechado

Embraer S.A. (EMBR3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
31,76+0,34 (+1,08%)
No fechamento: 05:07PM BRT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 202431,2031,9030,8131,7631,767.477.600
15 de abr. de 202431,8032,4831,2031,4231,4210.356.800
12 de abr. de 202432,2532,5631,6231,7631,764.228.300
11 de abr. de 202432,7332,8031,9432,6232,623.463.600
10 de abr. de 202432,3532,9632,3032,8432,845.256.800
09 de abr. de 202432,5132,6831,9532,5532,553.583.200
08 de abr. de 202432,3032,6231,8632,4932,494.282.600
05 de abr. de 202432,7232,7932,1532,3832,385.455.000
04 de abr. de 202433,1833,8332,4932,5832,584.735.400
03 de abr. de 202432,7733,2532,3233,1033,105.039.000
02 de abr. de 202432,4733,0632,0732,7532,756.586.500
01 de abr. de 202433,5133,6032,2932,3932,396.170.700
28 de mar. de 202433,1233,9132,9933,3133,316.795.700
27 de mar. de 202433,4333,4332,9533,1533,154.856.800
26 de mar. de 202433,0433,6432,8033,3033,307.843.700
25 de mar. de 202433,3533,7732,7233,5233,5211.226.600
22 de mar. de 202431,2033,6531,1633,3533,3524.205.200
21 de mar. de 202431,8031,8030,6430,9030,909.051.400
20 de mar. de 202431,5732,1031,0831,6831,689.413.400
19 de mar. de 202429,6331,6329,6031,5731,5716.875.000
18 de mar. de 202429,7330,0027,6629,6329,6318.068.500
15 de mar. de 202429,5329,8029,0329,1029,1012.606.500
14 de mar. de 202427,3529,4627,3529,3729,3724.152.700
13 de mar. de 202426,2827,0826,2726,6526,658.110.500
12 de mar. de 202426,7326,7325,9126,4826,484.939.000
11 de mar. de 202426,7926,9626,0926,6326,633.576.800
08 de mar. de 202426,3127,2626,3026,8426,844.515.400
07 de mar. de 202426,7027,1026,1326,4426,446.399.300
06 de mar. de 202426,8827,0626,0326,7626,767.362.900
05 de mar. de 202427,2427,3026,7326,8026,8010.205.200
04 de mar. de 202425,9827,1025,8027,0027,0020.792.900
01 de mar. de 202424,9325,9324,7225,8825,8815.705.800
29 de fev. de 202423,9324,4323,7124,4324,436.084.100
28 de fev. de 202423,3824,1223,3323,9423,948.442.700
27 de fev. de 202422,9323,9522,8823,4523,457.611.600
26 de fev. de 202422,6723,1322,6022,8422,844.710.200
23 de fev. de 202422,7723,0822,6622,7322,734.201.600
22 de fev. de 202422,5423,0722,5122,7722,777.007.500
21 de fev. de 202422,7322,7922,2822,5022,504.926.100
20 de fev. de 202422,6423,0422,5022,7722,773.264.500
19 de fev. de 202422,3222,7322,1922,6822,681.860.700
16 de fev. de 202422,7722,8722,3922,5122,512.942.100
15 de fev. de 202422,7723,0022,4422,7022,702.993.700
14 de fev. de 202422,2222,8122,2022,8122,813.832.600
09 de fev. de 202421,8922,7821,8922,5622,568.860.900
08 de fev. de 202421,5421,9621,4521,9221,923.860.900
07 de fev. de 202421,9222,2221,6321,6921,696.081.700
06 de fev. de 202422,5222,6621,5521,8321,8314.962.300
05 de fev. de 202422,4722,8422,1622,7022,705.416.300
02 de fev. de 202422,5822,6221,9922,4422,445.955.900
01 de fev. de 202422,6922,7821,9622,4722,478.099.000
31 de jan. de 202422,9623,2522,6722,7822,786.527.100
30 de jan. de 202422,3022,9222,2422,8722,874.672.900
29 de jan. de 202422,3122,3721,8622,3222,325.862.000
26 de jan. de 202422,7222,9222,2622,4022,402.708.400
25 de jan. de 202422,9222,9222,4222,7222,722.387.500
24 de jan. de 202422,5623,2022,5622,7322,735.669.400
23 de jan. de 202421,8522,5121,7722,5022,506.413.500
22 de jan. de 202421,4221,7821,2821,7521,754.989.100
19 de jan. de 202421,1021,4820,8221,3321,334.405.600
18 de jan. de 202421,5021,5020,9521,0721,071.875.400
17 de jan. de 202421,2721,6021,2121,2921,292.888.700
16 de jan. de 202421,3321,4421,0421,3521,356.778.000
15 de jan. de 202421,6321,6821,3621,4221,421.649.100
12 de jan. de 202421,8021,8521,4521,7021,703.235.200
11 de jan. de 202422,4322,4321,7421,9021,907.919.700
10 de jan. de 202421,5822,4021,5222,3222,3213.883.200
09 de jan. de 202421,7021,9421,5021,5921,592.477.300
08 de jan. de 202421,3921,7721,3921,6821,684.722.900
05 de jan. de 202421,1721,3721,0221,3721,374.358.900
04 de jan. de 202421,5421,5520,8621,1521,157.915.400
03 de jan. de 202421,9922,0621,3321,5621,5610.774.700
02 de jan. de 202422,3922,4721,8522,0222,025.797.500
28 de dez. de 202322,5322,7522,2422,3922,3925.890.400
27 de dez. de 202322,5122,8922,4622,6622,666.821.000
26 de dez. de 202322,7422,7822,4322,5222,524.652.600
22 de dez. de 202322,6222,8322,6122,7422,745.506.100
21 de dez. de 202322,6222,8022,3922,6322,638.964.600
20 de dez. de 202322,7422,8522,3622,4722,478.345.900
19 de dez. de 202323,3723,4722,6722,7422,7419.043.500
18 de dez. de 202323,8524,0423,2523,3823,389.985.900
15 de dez. de 202324,0024,0423,6323,8723,877.619.900
14 de dez. de 202324,4524,6623,8123,9023,906.044.400
13 de dez. de 202323,8924,5823,8924,3624,367.257.200
12 de dez. de 202323,8524,0023,6223,8923,894.392.200
11 de dez. de 202323,1423,8123,1123,8023,806.583.500
08 de dez. de 202323,4123,4822,9423,1423,143.763.800
07 de dez. de 202323,2123,5522,9823,2423,244.651.300
06 de dez. de 202323,3423,4823,0423,2023,207.253.100
05 de dez. de 202323,0023,3922,8623,2223,227.361.200
04 de dez. de 202322,9623,3622,9223,0023,008.967.100
01 de dez. de 202321,5522,8521,5422,8422,8415.946.800
30 de nov. de 202320,6121,6220,5421,5021,5013.225.700
29 de nov. de 202320,0920,4419,8920,3920,394.728.900
28 de nov. de 202320,3020,5319,8519,9219,925.513.800
27 de nov. de 202320,0920,2719,9920,2720,272.249.200
24 de nov. de 202319,9620,0719,8020,0220,021.789.300
23 de nov. de 202320,2720,5019,9120,1220,123.994.600
22 de nov. de 202319,8420,2319,8420,1020,107.370.000
21 de nov. de 202320,0220,1719,7219,7219,725.557.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...