Italia markets closed

Embraer S.A. (EMBR3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
34,25+1,53 (+4,68%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202433,0034,3032,8934,2534,256.396.800
02 mag 202433,3634,0232,7232,7232,728.068.000
30 apr 202433,1833,4833,0433,3533,353.508.600
29 apr 202433,1533,5432,9533,3033,305.785.600
26 apr 202432,4733,4432,2533,2033,207.144.700
25 apr 202431,2432,4231,0332,1532,155.229.600
24 apr 202431,1431,4931,0131,3131,315.770.200
23 apr 202431,0631,6031,0131,0731,072.755.600
22 apr 202431,3531,8030,9431,3631,365.984.900
19 apr 202431,8432,0830,5630,9230,926.945.800
18 apr 202431,9032,2031,5231,8331,835.354.200
17 apr 202432,0632,4431,7131,9431,944.542.100
16 apr 202431,2031,9030,8131,7631,767.487.800
15 apr 202431,8032,4831,2031,4231,4210.356.800
12 apr 202432,2532,5631,6231,7631,764.228.300
11 apr 202432,7332,8031,9432,6232,623.463.600
10 apr 202432,3532,9632,3032,8432,845.256.800
09 apr 202432,5132,6831,9532,5532,553.583.200
08 apr 202432,3032,6231,8632,4932,494.282.600
05 apr 202432,7232,7932,1532,3832,385.455.000
04 apr 202433,1833,8332,4932,5832,584.735.400
03 apr 202432,7733,2532,3233,1033,105.039.000
02 apr 202432,4733,0632,0732,7532,756.586.500
01 apr 202433,5133,6032,2932,3932,396.170.700
28 mar 202433,1233,9132,9933,3133,316.795.700
27 mar 202433,4333,4332,9533,1533,154.856.800
26 mar 202433,0433,6432,8033,3033,307.843.700
25 mar 202433,3533,7732,7233,5233,5211.226.600
22 mar 202431,2033,6531,1633,3533,3524.205.200
21 mar 202431,8031,8030,6430,9030,909.051.400
20 mar 202431,5732,1031,0831,6831,689.413.400
19 mar 202429,6331,6329,6031,5731,5716.875.000
18 mar 202429,7330,0027,6629,6329,6318.068.500
15 mar 202429,5329,8029,0329,1029,1012.606.500
14 mar 202427,3529,4627,3529,3729,3724.152.700
13 mar 202426,2827,0826,2726,6526,658.110.500
12 mar 202426,7326,7325,9126,4826,484.939.000
11 mar 202426,7926,9626,0926,6326,633.576.800
08 mar 202426,3127,2626,3026,8426,844.515.400
07 mar 202426,7027,1026,1326,4426,446.399.300
06 mar 202426,8827,0626,0326,7626,767.362.900
05 mar 202427,2427,3026,7326,8026,8010.205.200
04 mar 202425,9827,1025,8027,0027,0020.792.900
01 mar 202424,9325,9324,7225,8825,8815.705.800
29 feb 202423,9324,4323,7124,4324,436.084.100
28 feb 202423,3824,1223,3323,9423,948.442.700
27 feb 202422,9323,9522,8823,4523,457.611.600
26 feb 202422,6723,1322,6022,8422,844.710.200
23 feb 202422,7723,0822,6622,7322,734.201.600
22 feb 202422,5423,0722,5122,7722,777.007.500
21 feb 202422,7322,7922,2822,5022,504.926.100
20 feb 202422,6423,0422,5022,7722,773.264.500
19 feb 202422,3222,7322,1922,6822,681.860.700
16 feb 202422,7722,8722,3922,5122,512.942.100
15 feb 202422,7723,0022,4422,7022,702.993.700
14 feb 202422,2222,8122,2022,8122,813.832.600
09 feb 202421,8922,7821,8922,5622,568.860.900
08 feb 202421,5421,9621,4521,9221,923.860.900
07 feb 202421,9222,2221,6321,6921,696.081.700
06 feb 202422,5222,6621,5521,8321,8314.962.300
05 feb 202422,4722,8422,1622,7022,705.416.300
02 feb 202422,5822,6221,9922,4422,445.955.900
01 feb 202422,6922,7821,9622,4722,478.099.000
31 gen 202422,9623,2522,6722,7822,786.527.100
30 gen 202422,3022,9222,2422,8722,874.672.900
29 gen 202422,3122,3721,8622,3222,325.862.000
26 gen 202422,7222,9222,2622,4022,402.708.400
25 gen 202422,9222,9222,4222,7222,722.387.500
24 gen 202422,5623,2022,5622,7322,735.669.400
23 gen 202421,8522,5121,7722,5022,506.413.500
22 gen 202421,4221,7821,2821,7521,754.989.100
19 gen 202421,1021,4820,8221,3321,334.405.600
18 gen 202421,5021,5020,9521,0721,071.875.400
17 gen 202421,2721,6021,2121,2921,292.888.700
16 gen 202421,3321,4421,0421,3521,356.778.000
15 gen 202421,6321,6821,3621,4221,421.649.100
12 gen 202421,8021,8521,4521,7021,703.235.200
11 gen 202422,4322,4321,7421,9021,907.919.700
10 gen 202421,5822,4021,5222,3222,3213.883.200
09 gen 202421,7021,9421,5021,5921,592.477.300
08 gen 202421,3921,7721,3921,6821,684.722.900
05 gen 202421,1721,3721,0221,3721,374.358.900
04 gen 202421,5421,5520,8621,1521,157.915.400
03 gen 202421,9922,0621,3321,5621,5610.774.700
02 gen 202422,3922,4721,8522,0222,025.797.500
28 dic 202322,5322,7522,2422,3922,3925.890.400
27 dic 202322,5122,8922,4622,6622,666.821.000
26 dic 202322,7422,7822,4322,5222,524.652.600
22 dic 202322,6222,8322,6122,7422,745.506.100
21 dic 202322,6222,8022,3922,6322,638.964.600
20 dic 202322,7422,8522,3622,4722,478.345.900
19 dic 202323,3723,4722,6722,7422,7419.043.500
18 dic 202323,8524,0423,2523,3823,389.985.900
15 dic 202324,0024,0423,6323,8723,877.619.900
14 dic 202324,4524,6623,8123,9023,906.044.400
13 dic 202323,8924,5823,8924,3624,367.257.200
12 dic 202323,8524,0023,6223,8923,894.392.200
11 dic 202323,1423,8123,1123,8023,806.583.500
08 dic 202323,4123,4822,9423,1423,143.763.800
07 dic 202323,2123,5522,9823,2423,244.651.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...