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 Low Price High Price Open Price Close Price Last Traded
-0.75 -8.11% 8.50 8.30 9.29 9.20 9.25 18:45:00
more quote information »

EMBR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.939.998.309.196,155,320-1.43-14.4%
1 Month16.0316.307.3410.438,138,815-7.53-46.97%
3 Months20.2920.537.3413.834,921,209-11.79-58.11%
6 Months17.4720.597.3415.473,646,529-8.97-51.35%
1 Year18.7920.597.3416.853,055,827-10.29-54.76%
3 Years17.3428.007.3418.673,323,331-8.84-50.98%
5 Years24.7530.817.3419.292,979,771-16.25-65.66%

EMBR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 8.50 -0.69 -7.51% 9.20 9.29 8.30 5,938,400
Apr 02 2020 9.19 -0.25 -2.65% 9.48 9.72 9.10 5,293,500
Apr 01 2020 9.44 0.09 0.96% 9.18 9.48 9.02 3,483,500
Mar 31 2020 9.35 -0.01 -0.11% 9.50 9.97 9.35 6,238,800
Mar 30 2020 9.36 0.55 6.24% 9.03 9.48 8.71 7,303,100
Mar 27 2020 8.81 -1.31 -12.94% 9.93 9.99 8.81 8,457,700
Mar 26 2020 10.12 -0.28 -2.69% 10.50 11.04 10.00 8,905,400
Mar 25 2020 10.40 1.50 16.85% 8.98 10.92 8.97 8,716,900
Mar 24 2020 8.90 1.26 16.49% 8.10 10.63 7.79 10,073,800
Mar 23 2020 7.64 -0.91 -10.64% 8.53 8.53 7.34 11,393,100
Mar 20 2020 8.55 -0.93 -9.81% 10.00 10.00 8.40 9,013,800
Mar 19 2020 9.48 0.32 3.49% 8.91 10.01 8.43 9,923,300
Mar 18 2020 9.16 -1.12 -10.89% 9.47 9.90 8.53 10,493,600
Mar 17 2020 10.28 0.43 4.37% 10.00 10.77 9.61 9,247,300
Mar 16 2020 9.85 -2.01 -16.95% 10.35 11.17 9.80 10,644,000
Mar 13 2020 11.86 1.60 15.59% 12.07 12.14 10.55 9,732,800
Mar 12 2020 10.26 -3.87 -27.39% 10.99 11.56 10.26 6,731,200
Mar 11 2020 14.13 -1.07 -7.04% 14.59 14.88 13.64 7,249,900
Mar 10 2020 15.20 0.47 3.19% 15.05 15.40 14.51 6,876,500
Mar 09 2020 14.73 -1.19 -7.47% 15.26 15.28 14.68 6,899,800
Mar 06 2020 15.92 -0.63 -3.81% 16.03 16.30 15.76 6,098,300
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.