Embraer ON Historical Data - EMBR3

EMBR3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 18.56 -0.61 -3.18% 19.05 19.18 18.56 2,279,200
Feb 13 2020 19.17 0.04 0.21% 18.66 19.17 18.61 2,935,100
Feb 12 2020 19.13 0.19 1.0% 18.97 19.33 18.79 4,306,900
Feb 11 2020 18.94 0.43 2.32% 18.70 18.94 18.45 2,313,200
Feb 10 2020 18.51 0.12 0.65% 18.40 18.85 18.24 2,676,000
Feb 07 2020 18.39 -0.26 -1.39% 18.53 18.62 18.23 2,620,100
Feb 06 2020 18.65 0.24 1.3% 18.58 18.74 18.41 3,123,500
Feb 05 2020 18.41 0.16 0.88% 18.41 18.74 18.32 4,105,000
Feb 04 2020 18.25 0.21 1.16% 18.13 18.37 18.06 2,618,900
Feb 03 2020 18.04 -0.10 -0.55% 18.07 18.41 17.98 3,120,200
Jan 31 2020 18.14 0.04 0.22% 18.10 18.24 17.80 3,432,800
Jan 30 2020 18.10 -0.08 -0.44% 18.10 18.17 17.73 2,689,100
Jan 29 2020 18.18 -0.02 -0.11% 18.24 18.44 18.15 2,759,700
Jan 28 2020 18.20 0.06 0.33% 18.61 18.78 18.20 2,327,000
Jan 27 2020 18.14 -0.41 -2.21% 18.40 18.40 18.11 2,407,600
Jan 24 2020 18.55 -0.44 -2.32% 18.99 19.05 18.55 1,999,900
Jan 23 2020 18.99 -0.21 -1.09% 19.23 19.23 18.73 2,174,500
Jan 22 2020 19.20 0.27 1.43% 19.02 19.25 18.83 2,707,900
Jan 21 2020 18.93 -0.46 -2.37% 19.33 19.41 18.90 2,204,900
Jan 20 2020 19.39 -0.16 -0.82% 19.60 19.60 19.24 962,100
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
Jan 01 2020 19.73 0.00 +0.00% 19.72 19.92 19.61 0
Dec 31 2019 19.73 0.00 +0.00% 19.72 19.92 19.61 0
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 25 2019 19.73 0.00 +0.00% 19.65 19.88 19.41 0
Dec 24 2019 19.73 0.00 +0.00% 19.65 19.88 19.41 0
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
Dec 19 2019 19.29 -0.13 -0.67% 19.39 19.40 19.12 2,776,800
Dec 18 2019 19.42 0.26 1.36% 19.07 19.42 18.90 5,278,500
Dec 17 2019 19.16 0.20 1.05% 18.95 19.24 18.89 2,350,200
Dec 16 2019 18.96 -0.07 -0.37% 19.04 19.15 18.90 1,885,500
Dec 13 2019 19.03 0.21 1.12% 18.87 19.05 18.76 1,481,400
Dec 12 2019 18.82 0.25 1.35% 18.58 18.92 18.50 1,603,500
Dec 11 2019 18.57 0.14 0.76% 18.45 18.74 18.27 2,296,100
Dec 10 2019 18.43 -0.07 -0.38% 18.55 18.55 18.27 1,411,300
Dec 09 2019 18.50 -0.06 -0.32% 18.55 18.75 18.35 1,517,700
Dec 06 2019 18.56 0.15 0.81% 18.49 18.64 18.42 1,225,400
Dec 05 2019 18.41 0.03 0.16% 18.31 18.57 18.21 1,428,200
Dec 04 2019 18.38 -0.12 -0.65% 18.49 18.53 18.35 2,240,900
Dec 03 2019 18.50 0.05 0.27% 18.43 18.50 18.16 1,712,000
Dec 02 2019 18.45 0.45 2.5% 18.12 18.49 18.04 3,013,100
Nov 29 2019 18.00 0.07 0.39% 17.96 18.19 17.88 2,373,300
Nov 28 2019 17.93 -0.05 -0.28% 17.93 18.02 17.88 1,226,700
Nov 27 2019 17.98 0.05 0.28% 18.00 18.05 17.77 2,480,400
Nov 26 2019 17.93 -0.09 -0.5% 17.96 18.15 17.74 4,675,800
Nov 25 2019 18.02 -0.09 -0.5% 18.10 18.17 17.84 2,994,800
Nov 22 2019 18.11 0.51 2.9% 17.59 18.11 17.55 3,895,600
Nov 21 2019 17.60 0.20 1.15% 17.35 17.67 17.21 4,720,300
Nov 20 2019 17.40 0.00 +0.00% 17.42 17.53 17.32 0
Nov 19 2019 17.40 0.05 0.29% 17.42 17.53 17.32 1,272,500


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.