Mercado fechado

Embraer S.A. (ERJ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
25,99+0,99 (+3,96%)
No fechamento: 04:00PM EDT
26,00 +0,01 (+0,04%)
Pós-fechamento: 07:51PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202425,4826,1625,4825,9925,991.642.900
25 de abr. de 202424,0425,1124,0225,0025,001.770.000
24 de abr. de 202424,2224,4724,0724,4624,462.253.600
23 de abr. de 202424,1424,6524,0724,2824,281.591.000
22 de abr. de 202423,9324,5023,9124,2024,202.013.200
19 de abr. de 202424,2424,5623,5723,7923,791.642.100
18 de abr. de 202424,2824,5124,0924,2224,221.375.900
17 de abr. de 202424,6024,7824,1024,4024,401.181.200
16 de abr. de 202423,8124,3123,4224,2924,292.443.600
15 de abr. de 202424,6425,1224,1124,1524,151.607.200
12 de abr. de 202425,2525,4024,6924,8524,851.122.100
11 de abr. de 202425,7625,7825,1625,5925,59899.400
10 de abr. de 202425,6226,0725,6225,8925,891.087.800
09 de abr. de 202426,0126,0825,4925,9825,981.416.300
08 de abr. de 202425,3325,9725,3225,8325,83983.000
05 de abr. de 202425,8525,8625,3925,5925,59925.200
04 de abr. de 202426,3926,9325,6525,6525,652.023.700
03 de abr. de 202425,6026,3825,4726,1926,191.366.700
02 de abr. de 202425,9626,1525,4225,8725,871.661.500
01 de abr. de 202426,5126,5725,5725,6425,641.824.300
28 de mar. de 202426,7027,2526,4926,6426,642.099.000
27 de mar. de 202426,6726,8026,4226,6526,651.645.400
26 de mar. de 202426,6326,9926,4026,7626,761.866.900
25 de mar. de 202426,3227,1726,2527,0427,043.986.400
22 de mar. de 202425,8026,9225,7926,7326,733.869.100
21 de mar. de 202424,8124,9524,6424,7324,732.950.400
20 de mar. de 202424,8025,6624,8025,4825,483.540.800
19 de mar. de 202424,1225,2223,9525,0725,074.158.300
18 de mar. de 202423,1523,5622,0923,4823,485.050.200
15 de mar. de 202423,4023,9023,2323,3323,332.947.800
14 de mar. de 202422,2023,5922,0423,4823,486.082.700
13 de mar. de 202421,2021,7421,2021,4421,441.750.500
12 de mar. de 202421,0921,3220,7421,2421,241.164.500
11 de mar. de 202421,3621,3820,9421,2421,241.020.200
08 de mar. de 202421,3221,8521,2821,4421,441.020.700
07 de mar. de 202421,4821,6021,1721,3721,371.397.300
06 de mar. de 202421,3521,6421,0521,6221,621.973.200
05 de mar. de 202421,9221,9421,5921,6121,611.349.000
04 de mar. de 202420,9021,8620,8721,7321,733.585.600
01 de mar. de 202420,6220,8720,0420,8520,853.270.200
29 de fev. de 202419,1519,5219,0819,4919,491.088.800
28 de fev. de 202418,8419,4518,8319,2519,251.880.300
27 de fev. de 202418,5319,3718,4018,9518,952.877.800
26 de fev. de 202418,2618,5618,1618,3118,31842.200
23 de fev. de 202418,2218,5018,1518,1918,19515.800
22 de fev. de 202418,3918,6418,2818,3018,30580.600
21 de fev. de 202418,2918,3318,0218,1418,14536.200
20 de fev. de 202418,4318,6918,3218,4618,461.297.800
16 de fev. de 202418,1018,3018,0018,1218,12606.300
15 de fev. de 202418,2718,3418,0218,2718,27798.400
14 de fev. de 202417,8418,2317,7518,2318,23744.800
13 de fev. de 202417,7717,8417,4617,6317,63600.400
12 de fev. de 202418,1018,3517,9718,1218,12535.000
09 de fev. de 202418,1118,2817,8618,1118,111.332.200
08 de fev. de 202417,3617,6017,1917,5917,591.132.400
07 de fev. de 202417,7517,9217,3917,3917,391.062.200
06 de fev. de 202418,0518,0717,3917,6817,682.240.200
05 de fev. de 202418,1518,2017,6718,1618,161.042.100
02 de fev. de 202417,8918,1017,7717,9917,991.278.300
01 de fev. de 202418,1718,3617,8318,3518,351.200.700
31 de jan. de 202418,5018,8518,3618,4118,411.577.600
30 de jan. de 202418,1018,5217,9118,5118,511.274.700
29 de jan. de 202417,8818,0717,6518,0718,07914.500
26 de jan. de 202418,4518,4618,0918,1818,18502.300
25 de jan. de 202418,4118,6018,1718,4218,42688.000
24 de jan. de 202418,5118,6618,3018,3618,361.097.100
23 de jan. de 202417,6118,1417,5718,1318,131.066.000
22 de jan. de 202417,3017,4917,1917,4717,47891.200
19 de jan. de 202417,0217,4316,8917,3217,32830.800
18 de jan. de 202417,0617,1716,9617,1017,10930.600
17 de jan. de 202417,3517,4817,2017,2517,25663.400
16 de jan. de 202417,3317,3617,1617,3517,351.260.300
12 de jan. de 202417,8918,0417,6717,8917,89900.900
11 de jan. de 202418,0118,0817,8017,9517,95748.000
10 de jan. de 202417,7718,2917,7518,2918,291.119.800
09 de jan. de 202417,7117,7617,5217,5617,56516.900
08 de jan. de 202417,5117,8417,5017,7817,78947.900
05 de jan. de 202417,3117,5217,3017,5017,50885.400
04 de jan. de 202416,9617,5016,8817,2517,251.268.000
03 de jan. de 202417,6117,7017,3517,5117,511.270.200
02 de jan. de 202418,0818,2617,7617,8317,83795.700
29 de dez. de 202318,4618,5718,4318,4518,45325.900
28 de dez. de 202318,6318,6818,4418,5718,57637.300
27 de dez. de 202318,7918,9218,6218,6918,69622.500
26 de dez. de 202318,5418,8118,5418,6718,67695.500
22 de dez. de 202318,6418,7418,5818,6318,63751.400
21 de dez. de 202318,5518,6018,3218,4718,471.242.300
20 de dez. de 202318,6118,6818,1918,2018,201.359.600
19 de dez. de 202318,7819,0218,6418,6918,692.898.300
18 de dez. de 202318,9919,0918,8419,0019,001.224.000
15 de dez. de 202319,3319,4019,1219,2219,221.249.300
14 de dez. de 202319,9120,1319,3719,4119,411.437.000
13 de dez. de 202319,4119,9519,3219,7419,741.389.300
12 de dez. de 202319,1419,3119,0519,2419,24752.900
11 de dez. de 202318,9419,2518,9419,2319,231.618.200
08 de dez. de 202318,8218,9718,5618,6618,66982.600
07 de dez. de 202319,1019,1718,6718,9218,921.637.100
06 de dez. de 202318,9219,0918,7518,8718,872.433.700
05 de dez. de 202318,6818,9218,5818,7918,79985.900
04 de dez. de 202318,7018,9518,4918,5418,542.107.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...