Embraer SA Historical Data - EMY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	1.9801980198	40.4	41.799999	38.4	1691	40.14936676	DE
4	2.6	6.73575129534	38.6	45.2	38.4	1491	41.10779164	DE
12	6.2	17.7142857143	35	45.2	33.2	1103	38.8760431	DE
26	11.4	38.255033557	29.8	45.2	28.8	1449	34.78713327	DE
52	24.5	146.706586826	16.7	45.2	16.7	1731	28.86893179	DE
156	27.1	192.19858156	14.1	45.2	12	1464	26.36720932	DE
260	27.1	192.19858156	14.1	45.2	12	1464	26.36720932	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740518820	40	0.4	1.01	39.4	41.2	39.4	1351
1740432420	39.6	-0.2	-0.50	39.2	41	38.4	2259
1740173220	39.799999	-1.6	-3.86	41.4	41.799999	39.2	2747
1740086820	41.4	0.2	0.49	40.6	41.4	40.6	1002
1740000420	41.2	0.2	0.49	40.4	41.2	40.4	1094
1739914020	41	0.4	0.99	40.6	41.2	40.2	805
1739827620	40.6	-0.2	-0.49	40.6	40.6	40.2	623
1739568420	40.799999	0.8	2.00	40.6	40.799999	40.2	1609
1739482020	40	0	0.00	40	40.4	40	961
1739395620	40	-0.2	-0.50	40.6	40.6	38.4	1547
1739309220	40.2	-1	-2.43	40.4	41	40.2	561
1739222820	41.2	-0.4	-0.96	42	42.2	40.799999	1047
1738963620	41.6	-1	-2.35	43.4	44.2	41.4	1248
1738877220	42.6	-1.8	-4.05	44.6	45.2	42.6	4500
1738790820	44.4	6	15.63	38.6	44.4	38.4	3899
1738704420	38.4	-1	-2.54	39.4	39.799999	38.4	341
1738618020	39.4	-0.4	-1.01	39.6	39.6	38.4	901
1738358820	39.799999	0.2	0.51	39.799999	40.4	39.6	1162
1738272420	39.6	0.8	2.06	39.2	39.6	38.4	1266
1738186020	38.799999	0.2	0.52	38.6	39.2	38.6	903
1738099620	38.6	0.2	0.52	38.799999	39	38.4	827
1738013220	38.4	-1.2	-3.03	39.4	39.4	38	1086
1737754020	39.6	-0.6	-1.49	39.799999	40	39.2	407
1737667620	40.2	0.8	2.03	39.799999	40.2	39.4	536
1737581220	39.4	-0.4	-1.01	40.2	40.4	39.4	1042
1737494820	39.799999	1.6	4.19	38.799999	39.799999	38.6	1366
1737408420	38.2	-0.4	-1.04	38.6	38.799999	38.2	1215
1737149220	38.6	-0.2	-0.52	39	39	38.2	1652
1737062820	38.799999	1.6	4.30	37.6	38.799999	37.4	2146
1736976420	37.2	0.4	1.09	36.799999	37.6	36.799999	124
1736890020	36.799999	0.2	0.55	36.799999	37	36.2	525
1736803620	36.6	0.2	0.55	36.799999	37.2	36.6	1476
1736544420	36.4	0.2	0.55	36.799999	36.799999	36	251
1736458020	36.2	-0.6	-1.63	36.2	36.6	36.2	269
1736371620	36.799999	-0.2	-0.54	37	37	36.6	527
1736285220	37	1.2	3.35	36	37.2	36	811
1736198820	35.799999	0	0.00	36.2	36.2	35.6	161
1735939620	35.799999	-1	-2.72	36.6	36.6	35.799999	348
1735853220	36.799999	2.4	6.98	34.799999	36.799999	34.6	1651
1735594020	34.4	-0.6	-1.71	34.6	37.4	34.4	1486
1735334820	35	0.4	1.16	35.2	35.2	34.6	874
1734989220	34.6	-0.4	-1.14	34.4	34.799999	34.4	318
1734730020	35	-0.4	-1.13	35.2	35.2	34.2	551
1734643620	35.4	1.6	4.73	33.6	35.4	33.2	1817
1734557220	33.799999	-1.8	-5.06	35.6	35.6	33.799999	936
1734470820	35.6	0.6	1.71	34.799999	35.799999	34.4	1523
1734384420	35	0	0.00	34.6	35	34.6	1494
1734125220	35	-0.6	-1.69	34.799999	35.2	34.799999	332
1734038820	35.6	-0.6	-1.66	36.4	36.6	35.6	304
1733952420	36.2	1.2	3.43	35.4	36.2	35.4	635
1733866020	35	-0.6	-1.69	34.799999	35.6	34.799999	352
1733779620	35.6	0.4	1.14	35.799999	36.2	35.6	2192
1733520420	35.2	-0.2	-0.56	35.2	35.6	35	787
1733434020	35.4	0	0.00	35.4	35.799999	35	420
1733347620	35.4	0.4	1.14	35	35.6	35	380
1733261220	35	-1.8	-4.89	36	36.4	35	1248
1733174820	36.799999	0.2	0.55	36.799999	36.799999	36	578
1732915620	36.6	-0.2	-0.54	36.6	36.6	34.799999	1593
1732829220	36.799999	0.8	2.22	36	37.4	36	968
1732742820	36	-2.4	-6.25	38.4	38.6	36	980
1732656420	38.4	1.6	4.35	37.2	38.4	36.799999	1217

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Embraer SA (EMY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Embraer SA (EMY) Historical

Embraer SA (EMY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free