Embraer SA (EMBR3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 1.94371330229 | 49.39 | 50.4 | 46.94 | 5296560 | 48.23265746 | CS |
| 4 | 4.19 | 9.07712305026 | 46.16 | 51.97 | 44.85 | 10819320 | 47.78989922 | CS |
| 12 | 13.65 | 37.1934604905 | 36.7 | 51.97 | 35.8 | 8313943 | 44.09335289 | CS |
| 26 | 17 | 50.9745127436 | 33.35 | 51.97 | 30.56 | 7314257 | 40.08171601 | CS |
| 52 | 32.8 | 186.894586895 | 17.55 | 51.97 | 16.22 | 7164536 | 31.84234253 | CS |
| 156 | 26.53 | 111.376994123 | 23.82 | 51.97 | 10.75 | 8049090 | 21.53102823 | CS |
| 260 | 31.23 | 163.336820084 | 19.12 | 51.97 | 5.77 | 9581252 | 16.55201299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127000 | 49.45 | 0.96 | 1.98 | 48.43 | 49.6 | 48.16 | 3894800 |
| 1726867800 | 48.49 | 1.15 | 2.43 | 47.63 | 48.85 | 47.11 | 7961500 |
| 1726781400 | 47.34 | -0.11 | -0.23 | 47.75 | 47.88 | 46.94 | 3908400 |
| 1726695000 | 47.45 | -0.87 | -1.80 | 48.39 | 48.41 | 47.33 | 4870600 |
| 1726608600 | 48.32 | -0.76 | -1.55 | 49.39 | 49.96 | 48.15 | 5847500 |
| 1726522200 | 49.08 | -2.86 | -5.51 | 50.75 | 51 | 48.87 | 10790500 |
| 1726263000 | 51.94 | 1.16 | 2.28 | 50.81 | 51.97 | 50.81 | 7267500 |
| 1726176540 | 50.78 | 1.11 | 2.23 | 49.49 | 50.99 | 48.52 | 8131100 |
| 1726090140 | 49.67 | 0.97 | 1.99 | 48.75 | 49.8 | 47.86 | 6773100 |
| 1726003740 | 48.7 | 0.6 | 1.25 | 47.87 | 48.7 | 47.23 | 6166300 |
| 1725917400 | 48.1 | 0.38 | 0.80 | 48.1 | 48.29 | 47.22 | 9753200 |
| 1725658200 | 47.72 | -2.13 | -4.27 | 49.9 | 50.1 | 46.51 | 12303600 |
| 1725571800 | 49.85 | 0.79 | 1.61 | 49.25 | 49.99 | 48.94 | 5864200 |
| 1725485400 | 49.06 | 2.69 | 5.80 | 46.75 | 49.72 | 46.75 | 13160700 |
| 1725399000 | 46.37 | 0.82 | 1.80 | 45.94 | 46.67 | 44.85 | 10167800 |
| 1725312600 | 45.55 | -1.23 | -2.63 | 46.83 | 47.07 | 45.5 | 5572000 |
| 1725053400 | 46.78 | 0.57 | 1.23 | 46.31 | 47.44 | 45.91 | 78114100 |
| 1724967000 | 46.21 | -0.44 | -0.94 | 46.5 | 46.94 | 46.07 | 5295900 |
| 1724880600 | 46.65 | 0.95 | 2.08 | 45.66 | 46.94 | 45.6 | 7137500 |
| 1724794140 | 45.7 | -0.68 | -1.47 | 46.16 | 46.42 | 45.53 | 3406100 |
| 1724707740 | 46.38 | 0.28 | 0.61 | 46.16 | 46.49 | 45.72 | 3328500 |
| 1724448600 | 46.1 | -0.02 | -0.04 | 46.2 | 46.7 | 45.98 | 5361300 |
| 1724362140 | 46.12 | 0.92 | 2.04 | 45.45 | 46.14 | 45.35 | 6094200 |
| 1724275740 | 45.2 | 0.54 | 1.21 | 44.33 | 45.44 | 44.32 | 4201000 |
| 1724189340 | 44.66 | 0.75 | 1.71 | 44.15 | 44.85 | 43.91 | 4149700 |
| 1724102940 | 43.91 | -0.55 | -1.24 | 44.98 | 44.98 | 43.41 | 5011400 |
| 1723843800 | 44.46 | -0.38 | -0.85 | 44.87 | 44.99 | 44.03 | 6065600 |
| 1723757340 | 44.84 | 0.84 | 1.91 | 44.13 | 45.1 | 43.95 | 6125500 |
| 1723671000 | 44 | 0 | 0.00 | 44.03 | 44.46 | 43.9 | 5603900 |
| 1723584600 | 44 | 0.46 | 1.06 | 44.19 | 45.56 | 43.8 | 7292600 |
| 1723498200 | 43.54 | 0.29 | 0.67 | 43.25 | 44.44 | 42.63 | 6328500 |
| 1723239000 | 43.25 | 1.39 | 3.32 | 42.37 | 43.26 | 41.21 | 10539300 |
| 1723152600 | 41.86 | 3.73 | 9.78 | 39.89 | 42.22 | 39 | 16745100 |
| 1723066200 | 38.13 | 0.06 | 0.16 | 38.7 | 38.8 | 37.8 | 6005900 |
| 1722979740 | 38.07 | -0.74 | -1.91 | 38.51 | 39.18 | 38 | 9002500 |
| 1722893400 | 38.81 | -0.48 | -1.22 | 37.8 | 39.4 | 37.42 | 9405000 |
| 1722634200 | 39.29 | -2.76 | -6.56 | 42.03 | 42.29 | 38.82 | 10922900 |
| 1722547800 | 42.05 | -1.8 | -4.10 | 43.87 | 44.09 | 41.7 | 6544600 |
| 1722461400 | 43.85 | 0.93 | 2.17 | 42.95 | 44.22 | 42.65 | 7414000 |
| 1722374940 | 42.92 | 1.87 | 4.56 | 41.01 | 43.39 | 41.01 | 8824000 |
| 1722288600 | 41.05 | -0.43 | -1.04 | 41.49 | 41.73 | 40.54 | 3871200 |
| 1722029400 | 41.48 | 0.88 | 2.17 | 40.6 | 41.58 | 40.45 | 5592100 |
| 1721943000 | 40.6 | -0.47 | -1.14 | 40.99 | 41.12 | 40.16 | 4534200 |
| 1721856600 | 41.07 | -0.73 | -1.75 | 41.87 | 42.08 | 40.66 | 7531100 |
| 1721770140 | 41.8 | 3.24 | 8.40 | 38.88 | 41.93 | 38.77 | 14686400 |
| 1721683800 | 38.56 | -2.81 | -6.79 | 41.8 | 41.89 | 38.25 | 12182000 |
| 1721424600 | 41.37 | 0.37 | 0.90 | 41.36 | 43.31 | 41.23 | 12959600 |
| 1721338200 | 41 | 0.55 | 1.36 | 40.49 | 41.35 | 40.39 | 4796400 |
| 1721251800 | 40.45 | -0.25 | -0.61 | 40.89 | 41.38 | 40.24 | 5720800 |
| 1721165340 | 40.7 | -0.2 | -0.49 | 40.86 | 41.29 | 40.33 | 4742600 |
| 1721079000 | 40.9 | 0.81 | 2.02 | 40.26 | 41.02 | 39.74 | 4532000 |
| 1720819800 | 40.09 | -0.49 | -1.21 | 40.38 | 41.18 | 39.96 | 4791400 |
| 1720733400 | 40.58 | 0.83 | 2.09 | 39.72 | 40.61 | 39.57 | 5822700 |
| 1720647000 | 39.75 | 0.9 | 2.32 | 38.85 | 40.1 | 38.85 | 14238800 |
| 1720560540 | 38.85 | 2.15 | 5.86 | 36.7 | 38.99 | 36.62 | 11626800 |
| 1720474200 | 36.7 | 0.87 | 2.43 | 35.9 | 36.7 | 35.9 | 5524100 |
| 1720215000 | 35.83 | -1.67 | -4.45 | 37.58 | 37.75 | 35.8 | 4040700 |
| 1720128540 | 37.5 | -0.05 | -0.13 | 37.74 | 38.04 | 37.12 | 1859300 |
| 1720042200 | 37.55 | 0.86 | 2.34 | 36.76 | 37.62 | 36.59 | 4216600 |
| 1719955800 | 36.69 | 0.04 | 0.11 | 36.7 | 36.7 | 35.81 | 4215900 |
| 1719869400 | 36.65 | 0.46 | 1.27 | 36.25 | 36.7 | 35.7 | 4979600 |
| 1719610200 | 36.19 | -2.13 | -5.56 | 38.09 | 38.4 | 35.26 | 16760200 |
| 1719523800 | 38.32 | 0.37 | 0.97 | 38.02 | 38.58 | 37.8 | 4801100 |
| 1719437400 | 37.95 | 0.19 | 0.50 | 37.46 | 38.2 | 37.29 | 7997400 |
| 1719351000 | 37.76 | 0.17 | 0.45 | 37.55 | 38.24 | 37.01 | 5179400 |
| 1719264600 | 37.59 | -0.9 | -2.34 | 38.19 | 38.57 | 37.41 | 4389100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
