Embraer ON Historical Data - EMBR3

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Embraer SA EMBR3 Bovespa Common Stock BREMBRACNOR4 Embraer SA ON
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.10 -0.51% 19.55 19.77 19.46 19.73 19.65 17:45:00
more quote information »

EMBR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.2920.5319.4620.122,448,140-0.74-3.65%
1 Month19.3020.5919.0520.092,739,7560.251.3%
3 Months18.1120.5916.6118.742,517,8481.447.95%
6 Months19.3120.5916.6118.562,483,9060.241.24%
1 Year21.3021.3316.6118.842,678,375-1.75-8.22%
3 Years17.1128.0014.7519.243,119,6112.4414.26%
5 Years21.3430.8113.8319.932,870,176-1.79-8.39%

EMBR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 19.55 -0.10 -0.51% 19.73 19.77 19.46 1,780,500
Jan 16 2020 19.65 -0.35 -1.75% 20.11 20.11 19.57 2,268,600
Jan 15 2020 20.00 -0.37 -1.82% 20.27 20.31 19.79 2,972,900
Jan 14 2020 20.37 -0.09 -0.44% 20.47 20.47 20.15 2,511,900
Jan 13 2020 20.46 0.35 1.74% 20.11 20.53 20.08 2,421,400
Jan 10 2020 20.11 -0.08 -0.4% 20.29 20.32 20.06 2,065,900
Jan 09 2020 20.19 -0.14 -0.69% 20.32 20.43 20.01 3,218,200
Jan 08 2020 20.33 -0.17 -0.83% 20.50 20.59 20.29 1,834,500
Jan 07 2020 20.50 0.12 0.59% 20.42 20.57 20.07 3,576,300
Jan 06 2020 20.38 -0.03 -0.15% 20.43 20.59 20.14 3,352,400
Jan 03 2020 20.41 0.21 1.04% 20.10 20.47 19.99 3,453,700
Jan 02 2020 20.20 0.47 2.38% 19.95 20.30 19.95 3,271,300
Dec 30 2019 19.73 0.01 0.05% 19.72 19.92 19.61 1,394,800
Dec 27 2019 19.72 0.00 0.0% 19.72 19.90 19.62 1,608,700
Dec 26 2019 19.72 -0.01 -0.05% 19.73 19.82 19.53 1,960,600
Dec 23 2019 19.73 0.08 0.41% 19.65 19.88 19.41 3,216,300
Dec 20 2019 19.65 0.36 1.87% 19.30 19.66 19.05 4,708,600
See More Historical Prices »


Your Recent History
BOV
EMBR3
Embraer ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.