Embraer SA (EMBR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 0.87000167308 | 59.77 | 61.2 | 58.78 | 4666660 | 60.52362383 | CS |
| 4 | -1.46 | -2.36437246964 | 61.75 | 66.58 | 57.18 | 6257445 | 61.54934721 | CS |
| 12 | 3.55 | 6.25660909411 | 56.74 | 66.58 | 54.44 | 5581859 | 58.89730494 | CS |
| 26 | 16.14 | 36.557191393 | 44.15 | 66.58 | 43.91 | 6407775 | 53.09604374 | CS |
| 52 | 37.65 | 166.298586572 | 22.64 | 66.58 | 22.28 | 6901599 | 43.39296903 | CS |
| 156 | 41.14 | 214.830287206 | 19.15 | 66.58 | 10.75 | 7520325 | 24.82694392 | CS |
| 260 | 41.23 | 216.316894019 | 19.06 | 66.58 | 5.77 | 9850908 | 18.3049034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 60.88 | 0.4 | 0.66 | 60.1 | 61.2 | 59.9 | 3963700 |
| 1739914140 | 60.48 | 0.01 | 0.02 | 60.5 | 60.75 | 59.79 | 3157200 |
| 1739827800 | 60.47 | 0.12 | 0.20 | 60.39 | 60.92 | 58.78 | 7238300 |
| 1739568600 | 60.35 | -0.13 | -0.21 | 60.76 | 60.95 | 60.07 | 3809300 |
| 1739482140 | 60.48 | 0.98 | 1.65 | 59.77 | 60.67 | 59.2 | 5164800 |
| 1739395740 | 59.5 | -0.62 | -1.03 | 59.65 | 59.96 | 58.97 | 5131800 |
| 1739309400 | 60.12 | -0.85 | -1.39 | 61.06 | 61.32 | 59.62 | 5478400 |
| 1739222940 | 60.97 | -1.33 | -2.13 | 62.3 | 62.7 | 60.75 | 5635800 |
| 1738963800 | 62.3 | -2.2 | -3.41 | 64.25 | 65.2 | 62.3 | 5656600 |
| 1738877340 | 64.5 | -1.87 | -2.82 | 66.01 | 66.209999 | 63.63 | 10460200 |
| 1738790940 | 66.37 | 8.91 | 15.51 | 61.5 | 66.58 | 61.01 | 22064200 |
| 1738704600 | 57.46 | -1.96 | -3.30 | 59.42 | 59.6 | 57.18 | 6654600 |
| 1738618200 | 59.42 | -0.28 | -0.47 | 59.85 | 59.9 | 58.06 | 6188700 |
| 1738358940 | 59.7 | -0.34 | -0.57 | 60.28 | 60.9 | 59.46 | 5317800 |
| 1738272540 | 60.04 | 0.85 | 1.44 | 59.3 | 60.36 | 59.29 | 4514200 |
| 1738186200 | 59.19 | -0.18 | -0.30 | 59.83 | 59.94 | 58.9 | 4029000 |
| 1738099740 | 59.37 | 0.21 | 0.35 | 59.8 | 60.15 | 58.91 | 4775900 |
| 1738013340 | 59.16 | -1.81 | -2.97 | 61.15 | 61.48 | 58.78 | 7229600 |
| 1737754200 | 60.97 | -0.76 | -1.23 | 61.9 | 62.1 | 60.34 | 4301700 |
| 1737667740 | 61.73 | -0.73 | -1.17 | 61.75 | 62.25 | 61 | 4377100 |
| 1737581400 | 62.46 | 0 | 0.00 | 62.46 | 62.46 | 62.46 | 0 |
| 1737495000 | 62.46 | 1.74 | 2.87 | 60.5 | 62.72 | 60.39 | 5500900 |
| 1737408600 | 60.72 | 0.84 | 1.40 | 60 | 60.75 | 59.55 | 1920600 |
| 1737149400 | 59.88 | -0.25 | -0.42 | 60.1 | 60.72 | 59.36 | 4846400 |
| 1737062940 | 60.13 | 2.07 | 3.57 | 58.08 | 60.14 | 58.02 | 7330600 |
| 1736976540 | 58.06 | 1.16 | 2.04 | 57.41 | 58.79 | 57.25 | 5991700 |
| 1736890140 | 56.9 | 0.35 | 0.62 | 56.55 | 57.37 | 55.81 | 4950100 |
| 1736803740 | 56.55 | -0.75 | -1.31 | 57.09 | 58.06 | 56.3 | 4258300 |
| 1736544540 | 57.3 | -0.05 | -0.09 | 57.3 | 57.41 | 56.32 | 5151900 |
| 1736458140 | 57.35 | 0.11 | 0.19 | 57.38 | 57.72 | 56.9 | 2185300 |
| 1736371740 | 57.24 | -0.81 | -1.40 | 58.35 | 58.98 | 57.21 | 5066900 |
| 1736285400 | 58.05 | 1.18 | 2.07 | 57.22 | 58.22 | 56.92 | 6228800 |
| 1736198940 | 56.87 | -0.16 | -0.28 | 57.32 | 57.65 | 56.34 | 3628100 |
| 1735939740 | 57.03 | -0.77 | -1.33 | 57.79 | 58 | 57.03 | 4186100 |
| 1735853400 | 57.8 | 1.61 | 2.87 | 56.5 | 57.98 | 56.39 | 6475600 |
| 1735594200 | 56.19 | -0.14 | -0.25 | 56.84 | 57.09 | 55.8 | 4084400 |
| 1735334940 | 56.33 | 0.09 | 0.16 | 56.4 | 56.7 | 55.87 | 3926000 |
| 1735248540 | 56.24 | 0.69 | 1.24 | 55 | 56.31 | 54.54 | 3878300 |
| 1734989340 | 55.55 | 0.59 | 1.07 | 54.48 | 56 | 54.44 | 4696500 |
| 1734730200 | 54.96 | -1.01 | -1.80 | 55.73 | 56.2 | 54.81 | 9094300 |
| 1734643800 | 55.97 | 0.79 | 1.43 | 55.47 | 56.5 | 55.44 | 4681100 |
| 1734557400 | 55.18 | -1.57 | -2.77 | 56.45 | 56.85 | 55.03 | 7902700 |
| 1734470940 | 56.75 | 1.1 | 1.98 | 56.39 | 57.18 | 55.72 | 7451900 |
| 1734384540 | 55.65 | 0.21 | 0.38 | 56.07 | 56.21 | 55.05 | 5551000 |
| 1734125340 | 55.44 | 0.2 | 0.36 | 55.58 | 56.14 | 54.88 | 4484500 |
| 1734039000 | 55.24 | -1.7 | -2.99 | 56.7 | 56.86 | 55.05 | 3976200 |
| 1733952540 | 56.94 | 1.09 | 1.95 | 56.21 | 57.4 | 56.05 | 8248900 |
| 1733866140 | 55.85 | -0.59 | -1.05 | 57.06 | 57.1 | 55.77 | 3226300 |
| 1733779740 | 56.44 | -0.88 | -1.54 | 57.42 | 58 | 56.44 | 3707500 |
| 1733520600 | 57.32 | 0.96 | 1.70 | 56.4 | 57.7 | 55.88 | 4279400 |
| 1733434200 | 56.36 | 0.19 | 0.34 | 56.25 | 56.9 | 56.06 | 3706100 |
| 1733347800 | 56.17 | 0.09 | 0.16 | 56.1 | 56.24 | 55.15 | 9141500 |
| 1733261340 | 56.08 | -1.53 | -2.66 | 57.55 | 58.38 | 55.88 | 7040500 |
| 1733174940 | 57.61 | -0.52 | -0.89 | 57.96 | 58.82 | 57.53 | 3996200 |
| 1732915740 | 58.13 | 1.47 | 2.59 | 56.71 | 58.32 | 56.27 | 7503600 |
| 1732829400 | 56.66 | -0.03 | -0.05 | 56.74 | 57.79 | 56.29 | 4428600 |
| 1732743000 | 56.69 | -1.8 | -3.08 | 58.6 | 58.78 | 56.57 | 6068600 |
| 1732656600 | 58.49 | 1.38 | 2.42 | 57 | 58.49 | 56.61 | 7199800 |
| 1732570140 | 57.11 | 0.21 | 0.37 | 57 | 57.24 | 55.35 | 9309900 |
| 1732310940 | 56.9 | 0.65 | 1.16 | 56.14 | 56.9 | 55.83 | 3772800 |
| 1732224600 | 56.25 | 1.81 | 3.32 | 53.83 | 56.69 | 53.83 | 7225100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
