Embraer S.A. (EMBR3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 50.81 | 51.93 | 50.81 | 51.93 | 51.93 | 7,269,200 |
| 12 Sept 2024 | 49.49 | 50.99 | 48.52 | 50.95 | 50.95 | 8,156,200 |
| 11 Sept 2024 | 48.75 | 49.80 | 47.86 | 49.80 | 49.80 | 6,782,800 |
| 10 Sept 2024 | 47.87 | 48.67 | 47.23 | 48.60 | 48.60 | 6,184,400 |
| 09 Sept 2024 | 48.10 | 48.29 | 47.22 | 48.04 | 48.04 | 9,765,800 |
| 06 Sept 2024 | 49.90 | 50.10 | 46.51 | 47.83 | 47.83 | 12,308,300 |
| 05 Sept 2024 | 49.25 | 49.99 | 48.94 | 49.79 | 49.79 | 5,877,100 |
| 04 Sept 2024 | 46.75 | 49.72 | 46.75 | 49.11 | 49.11 | 13,176,500 |
| 03 Sept 2024 | 45.94 | 46.67 | 44.85 | 46.42 | 46.42 | 10,178,100 |
| 02 Sept 2024 | 46.83 | 47.07 | 45.61 | 45.61 | 45.61 | 5,585,200 |
| 30 Aug 2024 | 46.31 | 47.44 | 45.91 | 46.83 | 46.83 | 78,125,200 |
| 29 Aug 2024 | 46.50 | 46.94 | 46.07 | 46.34 | 46.34 | 5,298,200 |
| 28 Aug 2024 | 45.66 | 46.94 | 45.60 | 46.57 | 46.57 | 7,145,100 |
| 27 Aug 2024 | 46.16 | 46.42 | 45.53 | 45.69 | 45.69 | 3,411,400 |
| 26 Aug 2024 | 46.16 | 46.49 | 45.72 | 46.27 | 46.27 | 3,333,000 |
| 23 Aug 2024 | 46.20 | 46.70 | 45.98 | 46.03 | 46.03 | 5,362,600 |
| 22 Aug 2024 | 45.45 | 46.14 | 45.35 | 46.00 | 46.00 | 6,118,400 |
| 21 Aug 2024 | 44.33 | 45.44 | 44.32 | 45.03 | 45.03 | 4,218,100 |
| 20 Aug 2024 | 44.15 | 44.85 | 43.91 | 44.56 | 44.56 | 4,160,000 |
| 19 Aug 2024 | 44.98 | 44.98 | 43.41 | 43.98 | 43.98 | 5,020,700 |
| 16 Aug 2024 | 44.87 | 44.99 | 44.03 | 44.44 | 44.44 | 6,073,400 |
| 15 Aug 2024 | 44.13 | 45.10 | 43.95 | 44.81 | 44.81 | 6,136,000 |
| 14 Aug 2024 | 44.03 | 44.46 | 43.90 | 43.94 | 43.94 | 5,613,800 |
| 13 Aug 2024 | 44.19 | 45.56 | 43.80 | 43.90 | 43.90 | 7,301,500 |
| 12 Aug 2024 | 43.25 | 44.44 | 42.63 | 43.50 | 43.50 | 6,368,900 |
| 09 Aug 2024 | 42.37 | 43.26 | 41.21 | 43.25 | 43.25 | 10,542,800 |
| 08 Aug 2024 | 39.89 | 42.22 | 39.00 | 41.94 | 41.94 | 16,767,800 |
| 07 Aug 2024 | 38.70 | 38.80 | 37.80 | 38.13 | 38.13 | 6,016,200 |
| 06 Aug 2024 | 38.51 | 39.18 | 38.00 | 38.40 | 38.40 | 9,057,900 |
| 05 Aug 2024 | 37.80 | 39.40 | 37.42 | 38.73 | 38.73 | 9,411,400 |
| 02 Aug 2024 | 42.03 | 42.29 | 38.82 | 39.25 | 39.25 | 10,930,100 |
| 01 Aug 2024 | 43.87 | 44.09 | 41.70 | 42.02 | 42.02 | 6,552,500 |
| 31 July 2024 | 42.95 | 44.22 | 42.65 | 43.81 | 43.81 | 7,428,400 |
| 30 July 2024 | 41.01 | 43.39 | 41.01 | 42.85 | 42.85 | 8,842,600 |
| 29 July 2024 | 41.49 | 41.73 | 40.54 | 41.10 | 41.10 | 3,876,300 |
| 26 July 2024 | 40.60 | 41.58 | 40.45 | 41.52 | 41.52 | 5,594,400 |
| 25 July 2024 | 40.99 | 41.12 | 40.16 | 40.64 | 40.64 | 4,544,900 |
| 24 July 2024 | 41.87 | 42.08 | 40.66 | 40.96 | 40.96 | 7,541,900 |
| 23 July 2024 | 38.88 | 41.93 | 38.77 | 41.87 | 41.87 | 14,713,500 |
| 22 July 2024 | 41.80 | 41.89 | 38.25 | 38.60 | 38.60 | 12,221,000 |
| 19 July 2024 | 41.36 | 43.31 | 41.23 | 41.52 | 41.52 | 12,965,800 |
| 18 July 2024 | 40.49 | 41.05 | 40.39 | 41.05 | 41.05 | 4,813,600 |
| 17 July 2024 | 40.89 | 41.38 | 40.24 | 40.45 | 40.45 | 5,735,900 |
| 16 July 2024 | 40.86 | 41.29 | 40.33 | 40.68 | 40.68 | 4,748,400 |
| 15 July 2024 | 40.26 | 41.02 | 39.74 | 40.93 | 40.93 | 4,539,600 |
| 12 July 2024 | 40.38 | 41.18 | 39.96 | 40.25 | 40.25 | 4,814,600 |
| 11 July 2024 | 39.72 | 40.61 | 39.57 | 40.50 | 40.50 | 5,836,300 |
| 10 July 2024 | 38.85 | 40.10 | 38.85 | 39.72 | 39.72 | 14,249,300 |
| 09 July 2024 | 36.70 | 38.99 | 36.62 | 38.80 | 38.80 | 11,636,200 |
| 08 July 2024 | 35.90 | 36.69 | 35.90 | 36.64 | 36.64 | 5,527,700 |
| 05 July 2024 | 37.58 | 37.75 | 35.80 | 35.82 | 35.82 | 4,044,200 |
| 04 July 2024 | 37.74 | 38.04 | 37.12 | 37.51 | 37.51 | 1,861,600 |
| 03 July 2024 | 36.76 | 37.62 | 36.59 | 37.50 | 37.50 | 4,228,000 |
| 02 July 2024 | 36.70 | 36.70 | 35.81 | 36.56 | 36.56 | 4,244,000 |
| 01 July 2024 | 36.25 | 36.70 | 35.70 | 36.70 | 36.70 | 4,988,300 |
| 28 June 2024 | 38.09 | 38.40 | 35.26 | 36.15 | 36.15 | 16,763,300 |
| 27 June 2024 | 38.02 | 38.58 | 37.80 | 38.22 | 38.22 | 4,813,500 |
| 26 June 2024 | 37.46 | 38.20 | 37.29 | 38.02 | 38.02 | 8,001,400 |
| 25 June 2024 | 37.55 | 38.24 | 37.01 | 37.75 | 37.75 | 5,201,800 |
| 24 June 2024 | 38.19 | 38.57 | 37.41 | 37.48 | 37.48 | 4,432,100 |
| 21 June 2024 | 36.48 | 37.87 | 36.23 | 37.87 | 37.87 | 7,730,500 |
| 20 June 2024 | 37.05 | 37.60 | 36.21 | 36.35 | 36.35 | 6,910,400 |
| 19 June 2024 | 36.84 | 37.50 | 36.55 | 37.21 | 37.21 | 5,104,700 |
| 18 June 2024 | 37.62 | 37.62 | 36.39 | 36.80 | 36.80 | 6,206,900 |
| 17 June 2024 | 37.12 | 37.90 | 36.74 | 37.68 | 37.68 | 6,666,600 |
| 14 June 2024 | 39.43 | 39.46 | 37.24 | 37.33 | 37.33 | 7,871,600 |
| 13 June 2024 | 40.00 | 40.85 | 38.88 | 39.44 | 39.44 | 8,268,200 |
| 12 June 2024 | 39.05 | 39.99 | 38.51 | 39.97 | 39.97 | 7,058,900 |
| 11 June 2024 | 39.25 | 39.95 | 38.61 | 38.81 | 38.81 | 8,484,800 |
| 10 June 2024 | 38.50 | 39.30 | 38.00 | 39.03 | 39.03 | 5,296,400 |
| 07 June 2024 | 36.55 | 38.83 | 36.32 | 38.40 | 38.40 | 7,120,500 |
| 06 June 2024 | 36.72 | 37.47 | 36.25 | 36.91 | 36.91 | 4,067,300 |
| 05 June 2024 | 37.80 | 37.91 | 36.50 | 36.60 | 36.60 | 7,323,000 |
| 04 June 2024 | 36.71 | 38.40 | 36.63 | 37.68 | 37.68 | 9,317,200 |
| 03 June 2024 | 36.40 | 37.30 | 36.35 | 36.73 | 36.73 | 5,098,100 |
| 31 May 2024 | 36.49 | 36.76 | 35.51 | 36.23 | 36.23 | 5,404,000 |
| 29 May 2024 | 37.21 | 37.54 | 36.57 | 36.65 | 36.65 | 4,199,000 |
| 28 May 2024 | 38.40 | 38.54 | 37.14 | 37.17 | 37.17 | 6,043,500 |
| 27 May 2024 | 37.99 | 38.16 | 37.27 | 38.15 | 38.15 | 1,740,800 |
| 24 May 2024 | 37.97 | 38.23 | 37.38 | 37.68 | 37.68 | 3,826,000 |
| 23 May 2024 | 38.21 | 38.55 | 37.63 | 37.97 | 37.97 | 6,509,300 |
| 22 May 2024 | 38.98 | 39.33 | 38.02 | 38.69 | 38.69 | 6,417,700 |
| 21 May 2024 | 39.00 | 39.60 | 38.89 | 39.50 | 39.50 | 3,547,100 |
| 20 May 2024 | 39.56 | 39.57 | 38.33 | 38.88 | 38.88 | 8,031,200 |
| 17 May 2024 | 38.60 | 39.77 | 38.60 | 39.56 | 39.56 | 13,133,500 |
| 16 May 2024 | 39.30 | 39.68 | 38.43 | 38.67 | 38.67 | 8,832,100 |
| 15 May 2024 | 36.89 | 39.06 | 36.70 | 38.97 | 38.97 | 9,935,300 |
| 14 May 2024 | 34.34 | 36.96 | 34.15 | 36.89 | 36.89 | 12,723,500 |
| 13 May 2024 | 33.57 | 34.35 | 33.55 | 34.27 | 34.27 | 4,064,800 |
| 10 May 2024 | 33.74 | 34.68 | 33.27 | 33.50 | 33.50 | 9,873,100 |
| 09 May 2024 | 33.42 | 34.04 | 33.20 | 33.99 | 33.99 | 4,571,300 |
| 08 May 2024 | 33.50 | 34.07 | 33.33 | 33.58 | 33.58 | 3,048,400 |
| 07 May 2024 | 34.35 | 34.56 | 32.73 | 33.66 | 33.66 | 9,785,900 |
| 06 May 2024 | 34.25 | 34.82 | 34.02 | 34.35 | 34.35 | 4,857,000 |
| 03 May 2024 | 33.00 | 34.30 | 32.89 | 34.25 | 34.25 | 6,400,900 |
| 02 May 2024 | 33.36 | 34.02 | 32.72 | 32.72 | 32.72 | 8,068,000 |
| 30 Apr 2024 | 33.18 | 33.48 | 33.04 | 33.35 | 33.35 | 3,508,600 |
| 29 Apr 2024 | 33.15 | 33.54 | 32.95 | 33.30 | 33.30 | 5,785,600 |
| 26 Apr 2024 | 32.47 | 33.44 | 32.25 | 33.20 | 33.20 | 7,144,700 |
| 25 Apr 2024 | 31.24 | 32.42 | 31.03 | 32.15 | 32.15 | 5,229,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.