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
0.17 2.66% 6.57 18:45:00
Close Price Low Price High Price Open Price Previous Close
6.57 6.40 6.63 6.51 6.40
more quote information »

EMBR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.696.716.376.5010,115,580-0.12-1.79%
1 Month6.376.925.986.3714,426,3260.203.14%
3 Months8.028.325.987.0312,722,407-1.45-18.08%
6 Months9.2910.915.897.6715,994,112-2.72-29.28%
1 Year17.5920.595.898.9810,181,148-11.02-62.65%
3 Years16.1028.005.8913.315,646,297-9.53-59.19%
5 Years26.4530.815.8914.574,447,397-19.88-75.16%

EMBR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 6.57 0.17 2.66% 6.51 6.63 6.40 10,914,500
Oct 19 2020 6.40 -0.07 -1.08% 6.48 6.69 6.37 10,842,500
Oct 16 2020 6.47 -0.13 -1.97% 6.58 6.66 6.42 9,877,800
Oct 15 2020 6.60 0.05 0.76% 6.49 6.63 6.41 8,949,000
Oct 14 2020 6.55 0.05 0.77% 6.50 6.68 6.50 10,713,200
Oct 13 2020 6.50 -0.18 -2.69% 6.69 6.71 6.45 10,195,400
Oct 09 2020 6.68 0.02 0.3% 6.67 6.82 6.56 10,204,900
Oct 08 2020 6.66 0.30 4.72% 6.41 6.69 6.35 10,528,300
Oct 07 2020 6.36 -0.25 -3.78% 6.66 6.73 6.35 14,502,100
Oct 06 2020 6.61 0.17 2.64% 6.65 6.92 6.56 24,215,600
Oct 05 2020 6.44 -0.04 -0.62% 6.52 6.64 6.40 10,580,700
Oct 02 2020 6.48 0.01 0.15% 6.39 6.55 6.34 12,531,600
Oct 01 2020 6.47 0.23 3.69% 6.29 6.48 6.24 12,137,800
Sep 30 2020 6.24 0.13 2.13% 6.15 6.35 6.14 13,280,200
Sep 29 2020 6.11 -0.26 -4.08% 6.41 6.56 6.10 18,014,500
Sep 28 2020 6.37 0.25 4.08% 6.23 6.66 6.21 33,317,400
Sep 25 2020 6.12 -0.05 -0.81% 6.15 6.22 6.07 10,705,300
Sep 24 2020 6.17 0.13 2.15% 6.09 6.29 5.98 19,809,800
Sep 23 2020 6.04 -0.14 -2.27% 6.20 6.36 6.03 14,337,200
Sep 22 2020 6.18 -0.18 -2.83% 6.37 6.41 6.16 19,356,900
Sep 21 2020 6.36 -0.29 -4.36% 6.56 6.60 6.33 15,098,400
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.