Embraer SA (EMBR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -1.34333565946 | 57.32 | 58.98 | 56.3 | 4452200 | 57.43102592 | CS |
| 4 | 0.48 | 0.856072766185 | 56.07 | 58.98 | 54.44 | 5261806 | 56.43093769 | CS |
| 12 | 8.07 | 16.646039604 | 48.48 | 58.98 | 47.94 | 5776072 | 54.80000371 | CS |
| 26 | 16.29 | 40.4619970194 | 40.26 | 58.98 | 37.42 | 6820185 | 48.76007753 | CS |
| 52 | 34.92 | 161.442441054 | 21.63 | 58.98 | 20.82 | 6839918 | 40.17310683 | CS |
| 156 | 33.54 | 145.762711864 | 23.01 | 58.98 | 10.75 | 7628247 | 23.60617358 | CS |
| 260 | 36.44 | 181.203381402 | 20.11 | 58.98 | 5.77 | 9757064 | 17.72838335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 56.55 | -0.75 | -1.31 | 57.09 | 58.06 | 56.3 | 4258300 |
| 1736544540 | 57.3 | -0.05 | -0.09 | 57.3 | 57.41 | 56.32 | 5151900 |
| 1736458140 | 57.35 | 0.11 | 0.19 | 57.38 | 57.72 | 56.9 | 2185300 |
| 1736371740 | 57.24 | -0.81 | -1.40 | 58.35 | 58.98 | 57.21 | 5066900 |
| 1736285400 | 58.05 | 1.18 | 2.07 | 57.22 | 58.22 | 56.92 | 6228800 |
| 1736198940 | 56.87 | -0.16 | -0.28 | 57.32 | 57.65 | 56.34 | 3628100 |
| 1735939740 | 57.03 | -0.77 | -1.33 | 57.79 | 58 | 57.03 | 4186100 |
| 1735853400 | 57.8 | 1.61 | 2.87 | 56.5 | 57.98 | 56.39 | 6475600 |
| 1735594200 | 56.19 | -0.14 | -0.25 | 56.84 | 57.09 | 55.8 | 4084400 |
| 1735334940 | 56.33 | 0.09 | 0.16 | 56.4 | 56.7 | 55.87 | 3926000 |
| 1735248540 | 56.24 | 0.69 | 1.24 | 55 | 56.31 | 54.54 | 3878300 |
| 1734989340 | 55.55 | 0.59 | 1.07 | 54.48 | 56 | 54.44 | 4696500 |
| 1734730200 | 54.96 | -1.01 | -1.80 | 55.73 | 56.2 | 54.81 | 9094300 |
| 1734643800 | 55.97 | 0.79 | 1.43 | 55.47 | 56.5 | 55.44 | 4681100 |
| 1734557400 | 55.18 | -1.57 | -2.77 | 56.45 | 56.85 | 55.03 | 7902700 |
| 1734470940 | 56.75 | 1.1 | 1.98 | 56.39 | 57.18 | 55.72 | 7451900 |
| 1734384540 | 55.65 | 0.21 | 0.38 | 56.07 | 56.21 | 55.05 | 5551000 |
| 1734125340 | 55.44 | 0.2 | 0.36 | 55.58 | 56.14 | 54.88 | 4484500 |
| 1734039000 | 55.24 | -1.7 | -2.99 | 56.7 | 56.86 | 55.05 | 3976200 |
| 1733952540 | 56.94 | 1.09 | 1.95 | 56.21 | 57.4 | 56.05 | 8248900 |
| 1733866140 | 55.85 | -0.59 | -1.05 | 57.06 | 57.1 | 55.77 | 3226300 |
| 1733779740 | 56.44 | -0.88 | -1.54 | 57.42 | 58 | 56.44 | 3707500 |
| 1733520600 | 57.32 | 0.96 | 1.70 | 56.4 | 57.7 | 55.88 | 4279400 |
| 1733434200 | 56.36 | 0.19 | 0.34 | 56.25 | 56.9 | 56.06 | 3706100 |
| 1733347800 | 56.17 | 0.09 | 0.16 | 56.1 | 56.24 | 55.15 | 9141500 |
| 1733261340 | 56.08 | -1.53 | -2.66 | 57.55 | 58.38 | 55.88 | 7040500 |
| 1733174940 | 57.61 | -0.52 | -0.89 | 57.96 | 58.82 | 57.53 | 3996200 |
| 1732915740 | 58.13 | 1.47 | 2.59 | 56.71 | 58.32 | 56.27 | 7503600 |
| 1732829400 | 56.66 | -0.03 | -0.05 | 56.74 | 57.79 | 56.29 | 4428600 |
| 1732743000 | 56.69 | -1.8 | -3.08 | 58.6 | 58.78 | 56.57 | 6068600 |
| 1732656600 | 58.49 | 1.38 | 2.42 | 57 | 58.49 | 56.61 | 7199800 |
| 1732570140 | 57.11 | 0.21 | 0.37 | 57 | 57.24 | 55.35 | 9309900 |
| 1732310940 | 56.9 | 0.65 | 1.16 | 56.14 | 56.9 | 55.83 | 3772800 |
| 1732224600 | 56.25 | 1.81 | 3.32 | 53.83 | 56.69 | 53.83 | 7225100 |
| 1732051800 | 54.44 | -1.22 | -2.19 | 55.19 | 55.19 | 52.44 | 9380700 |
| 1731965340 | 55.66 | 0.24 | 0.43 | 55.49 | 55.99 | 54.3 | 3652600 |
| 1731619800 | 55.42 | -1.27 | -2.24 | 56.7 | 57.1 | 54.95 | 5821900 |
| 1731533400 | 56.69 | 2.56 | 4.73 | 54.42 | 57.28 | 54.42 | 10379100 |
| 1731446940 | 54.13 | -1.52 | -2.73 | 55.67 | 56 | 53.26 | 7622300 |
| 1731360540 | 55.65 | 1.86 | 3.46 | 54.34 | 56.01 | 53.92 | 9368100 |
| 1731101400 | 53.79 | 3.74 | 7.47 | 50.55 | 55.28 | 49.4 | 22071200 |
| 1731014940 | 50.05 | -0.5 | -0.99 | 50.05 | 50.39 | 49.54 | 4019700 |
| 1730928600 | 50.55 | 1.48 | 3.02 | 48.5 | 50.58 | 48.5 | 5210900 |
| 1730842200 | 49.07 | 0.27 | 0.55 | 48.8 | 49.3 | 48.31 | 3437600 |
| 1730755800 | 48.8 | 0.33 | 0.68 | 48.88 | 49.5 | 48.8 | 3533900 |
| 1730496600 | 48.47 | 0.11 | 0.23 | 48.74 | 49.02 | 47.94 | 4229000 |
| 1730410200 | 48.36 | -0.74 | -1.51 | 49.1 | 50.08 | 48.35 | 5063000 |
| 1730323800 | 49.1 | -1.03 | -2.05 | 50.22 | 50.53 | 49.06 | 4204000 |
| 1730237340 | 50.13 | 1.23 | 2.52 | 49.1 | 50.65 | 49.1 | 5222700 |
| 1730151000 | 48.9 | -0.66 | -1.33 | 50.01 | 50.34 | 48.86 | 3304800 |
| 1729891800 | 49.56 | 0.03 | 0.06 | 49.5 | 50.59 | 49.15 | 4296200 |
| 1729805400 | 49.53 | 0.41 | 0.83 | 49.1 | 50.03 | 48.82 | 4900900 |
| 1729719000 | 49.12 | -0.51 | -1.03 | 49.63 | 50.25 | 49.1 | 3668800 |
| 1729632600 | 49.63 | -0.4 | -0.80 | 49.97 | 50.05 | 48.62 | 5011100 |
| 1729546140 | 50.03 | 2.03 | 4.23 | 48.48 | 50.25 | 48.45 | 6005000 |
| 1729287000 | 48 | -0.13 | -0.27 | 48.38 | 48.7 | 47.98 | 3626000 |
| 1729200540 | 48.13 | -0.67 | -1.37 | 48.84 | 48.99 | 48.06 | 4044600 |
| 1729114140 | 48.8 | 3.06 | 6.69 | 46.5 | 48.8 | 46.22 | 10057600 |
| 1729027740 | 45.74 | -0.66 | -1.42 | 46.45 | 47.23 | 45.56 | 4271300 |
| 1728941340 | 46.4 | 1.15 | 2.54 | 45.18 | 46.6 | 45.17 | 5473800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
