Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Embraer SA | EMBR3 | Bovespa | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.65 | -1.89% | 33.70 | 14:31:49 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 34.35 | 32.73 | 34.56 | 34.35 |
EMBR3 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 33.18 | 34.82 | 32.57 | 33.56 | 5,688,100 | 0.52 | 1.57% |
| 1 Month | 32.51 | 34.82 | 30.56 | 32.29 | 5,607,968 | 1.19 | 3.66% |
| 3 Months | 22.22 | 34.82 | 22.19 | 29.67 | 7,422,623 | 11.48 | 51.67% |
| 6 Months | 18.62 | 34.82 | 18.14 | 25.68 | 7,113,497 | 15.08 | 80.99% |
| 1 Year | 16.67 | 34.82 | 16.14 | 21.81 | 7,231,375 | 17.03 | 102.16% |
| 3 Years | 15.83 | 34.82 | 10.75 | 18.75 | 8,519,741 | 17.87 | 112.89% |
| 5 Years | 19.20 | 34.82 | 5.77 | 14.93 | 9,196,550 | 14.50 | 75.52% |
EMBR3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 34.40 | 0.14 | 0.41% | 34.25 | 34.82 | 34.02 | 4,816,600 |
| May 03 2024 | 34.26 | 1.66 | 5.09% | 33.00 | 34.30 | 32.89 | 6,396,800 |
| May 02 2024 | 32.60 | -0.73 | -2.19% | 33.36 | 34.02 | 32.57 | 8,042,800 |
| Apr 30 2024 | 33.33 | 0.07 | 0.21% | 33.18 | 33.48 | 33.04 | 3,496,200 |
| Apr 29 2024 | 33.26 | 0.06 | 0.18% | 33.15 | 33.54 | 32.95 | 5,783,100 |
| Apr 26 2024 | 33.20 | 1.03 | 3.20% | 32.47 | 33.44 | 32.25 | 7,141,200 |
| Apr 25 2024 | 32.17 | 0.78 | 2.48% | 31.24 | 32.42 | 31.03 | 5,221,500 |
| Apr 24 2024 | 31.39 | 0.28 | 0.90% | 31.14 | 31.49 | 31.01 | 5,764,100 |
| Apr 23 2024 | 31.11 | -0.20 | -0.64% | 31.06 | 31.60 | 31.01 | 2,753,900 |
| Apr 22 2024 | 31.31 | 0.41 | 1.33% | 31.35 | 31.80 | 30.94 | 5,977,100 |
| Apr 19 2024 | 30.90 | -0.92 | -2.89% | 31.84 | 32.08 | 30.56 | 6,943,400 |
| Apr 18 2024 | 31.82 | -0.05 | -0.16% | 31.90 | 32.20 | 31.52 | 5,350,700 |
| Apr 17 2024 | 31.87 | 0.07 | 0.22% | 32.06 | 32.44 | 31.71 | 4,530,300 |
| Apr 16 2024 | 31.80 | 0.55 | 1.76% | 31.20 | 31.90 | 30.81 | 7,477,600 |
| Apr 15 2024 | 31.25 | -0.55 | -1.73% | 31.80 | 32.48 | 31.20 | 10,347,500 |
| Apr 12 2024 | 31.80 | -0.85 | -2.60% | 32.25 | 32.56 | 31.62 | 4,227,200 |
| Apr 11 2024 | 32.65 | -0.09 | -0.27% | 32.73 | 32.80 | 31.94 | 3,453,600 |
| Apr 10 2024 | 32.74 | 0.14 | 0.43% | 32.35 | 32.96 | 32.30 | 5,251,000 |
| Apr 09 2024 | 32.60 | -0.01 | -0.03% | 32.51 | 32.68 | 31.95 | 3,576,800 |
| Apr 08 2024 | 32.61 | 0.26 | 0.80% | 32.30 | 32.62 | 31.86 | 4,272,700 |
