EMBR3

EMBRAER ON Historical Data

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 Last Traded
-0.32 -4.59% 6.65 18:45:00
Close Price Low Price High Price Open Price Previous Close
6.68 6.62 6.93 6.92 6.97
more quote information »

EMBR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.067.076.616.889,282,540-0.41-5.81%
1 Month7.167.946.617.2811,706,748-0.51-7.12%
3 Months8.158.866.617.7812,319,541-1.50-18.4%
6 Months9.4711.045.898.0014,749,767-2.82-29.78%
1 Year19.2620.595.899.559,109,574-12.61-65.47%
3 Years18.8128.005.8913.925,309,312-12.16-64.65%
5 Years25.7230.815.8915.154,237,657-19.07-74.14%

EMBR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 6.65 -0.33 -4.73% 6.92 6.93 6.61 17,063,700
Sep 17 2020 6.98 0.07 1.01% 6.85 7.02 6.76 8,295,500
Sep 16 2020 6.91 0.05 0.73% 6.85 7.00 6.78 7,853,400
Sep 15 2020 6.86 -0.04 -0.58% 6.97 7.00 6.79 6,830,000
Sep 14 2020 6.90 0.10 1.47% 6.90 6.95 6.73 9,915,500
Sep 11 2020 6.80 -0.16 -2.3% 7.06 7.07 6.72 13,518,300
Sep 10 2020 6.96 -0.23 -3.2% 7.20 7.26 6.96 16,683,100
Sep 09 2020 7.19 -0.13 -1.78% 7.40 7.66 7.14 20,989,800
Sep 08 2020 7.32 -0.08 -1.08% 7.30 7.39 7.26 9,907,000
Sep 04 2020 7.40 -0.01 -0.13% 7.43 7.44 7.18 13,079,900
Sep 03 2020 7.41 -0.17 -2.24% 7.56 7.94 7.34 19,511,000
Sep 02 2020 7.58 -0.08 -1.04% 7.73 7.86 7.47 10,657,600
Sep 01 2020 7.66 0.35 4.79% 7.44 7.80 7.32 16,221,100
Aug 31 2020 7.31 -0.22 -2.92% 7.49 7.57 7.27 8,609,000
Aug 28 2020 7.53 0.22 3.01% 7.37 7.62 7.27 10,561,600
Aug 27 2020 7.31 0.00 0.0% 7.32 7.53 7.26 10,024,900
Aug 26 2020 7.31 -0.32 -4.19% 7.64 7.77 7.29 10,916,000
Aug 25 2020 7.63 0.01 0.13% 7.63 7.72 7.49 8,207,600
Aug 24 2020 7.62 0.38 5.25% 7.34 7.73 7.28 15,006,200
Aug 20 2020 7.24 0.08 1.12% 7.16 7.33 7.12 8,231,200
Aug 19 2020 7.16 0.00 0.0% 7.07 7.22 6.97 13,781,500
Aug 18 2020 7.16 -0.23 -3.11% 7.41 7.43 7.15 11,187,900
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.