Embraer SA (EMBR3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 60.79 | -0.81 | -1.31 | 61.97 | 62.09 | 60.37 | 15221 |
| 1737667740 | 61.6 | -1.11 | -1.77 | 61.48 | 62.23 | 61.02 | 15445 |
| 1737581400 | 62.71 | 0 | 0.00 | 62.71 | 62.71 | 62.71 | 0 |
| 1737495000 | 62.71 | 2.28 | 3.77 | 60.75 | 62.71 | 60.43 | 22628 |
| 1737408600 | 60.43 | 0.82 | 1.38 | 59.89 | 60.73 | 59.57 | 17320 |
| 1737149400 | 59.61 | -0.43 | -0.72 | 60.21 | 60.67 | 59.37 | 18902 |
| 1737062940 | 60.04 | 2.12 | 3.66 | 58.06 | 60.14 | 58.06 | 28441 |
| 1736976540 | 57.92 | 1.13 | 1.99 | 57.02 | 58.75 | 56.95 | 19390 |
| 1736890140 | 56.79 | 0.24 | 0.42 | 56.99 | 57.36 | 55.84 | 14089 |
| 1736803740 | 56.55 | -0.85 | -1.48 | 57.4 | 58.05 | 56.26 | 32847 |
| 1736544540 | 57.4 | 0.17 | 0.30 | 57.61 | 57.7 | 56.34 | 17424 |
| 1736458140 | 57.23 | 0.03 | 0.05 | 57.38 | 58.08 | 56.9 | 14324 |
| 1736371740 | 57.2 | -0.74 | -1.28 | 58.05 | 58.94 | 57.2 | 20795 |
| 1736285400 | 57.94 | 1.44 | 2.55 | 56.9 | 58.22 | 56.87 | 23376 |
| 1736198940 | 56.5 | -0.49 | -0.86 | 57.38 | 57.9 | 56.37 | 30956 |
| 1735939740 | 56.99 | -0.48 | -0.84 | 57.67 | 58 | 56.99 | 21299 |
| 1735853400 | 57.47 | 1.37 | 2.44 | 56.46 | 58 | 56.3 | 43424 |
| 1735594200 | 56.1 | -0.2 | -0.36 | 56.4 | 57.05 | 55.81 | 16540 |
| 1735334940 | 56.3 | 0.03 | 0.05 | 56.53 | 56.71 | 55.91 | 15189 |
| 1735248540 | 56.27 | 0.84 | 1.52 | 55.2 | 56.27 | 54.55 | 18663 |
| 1734989340 | 55.43 | 0.56 | 1.02 | 54.48 | 55.98 | 54.06 | 16727 |
| 1734730200 | 54.87 | -1.23 | -2.19 | 55.89 | 56.1 | 54.78 | 14175 |
| 1734643800 | 56.1 | 0.86 | 1.56 | 55.18 | 56.48 | 55.18 | 13560 |
| 1734557400 | 55.24 | -1.57 | -2.76 | 56.87 | 56.98 | 55.05 | 21780 |
| 1734470940 | 56.81 | 1.06 | 1.90 | 56.2 | 57.12 | 55.69 | 21513 |
| 1734384540 | 55.75 | 0.5 | 0.90 | 55.99 | 56.24 | 55.08 | 19519 |
| 1734125340 | 55.25 | -0.25 | -0.45 | 55.44 | 56.14 | 54.3 | 20593 |
| 1734039000 | 55.5 | -1.1 | -1.94 | 57.04 | 57.04 | 55.06 | 17969 |
| 1733952540 | 56.6 | 0.4 | 0.71 | 56.39 | 57.4 | 56 | 20856 |
| 1733866140 | 56.2 | -0.1 | -0.18 | 56.5 | 57.02 | 55.78 | 15199 |
| 1733779740 | 56.3 | -0.6 | -1.05 | 57.33 | 57.99 | 56.05 | 21698 |
| 1733520600 | 56.9 | 0.34 | 0.60 | 56.37 | 57.63 | 55.88 | 19524 |
| 1733434200 | 56.56 | 0.46 | 0.82 | 56.66 | 56.89 | 56.1 | 16465 |
| 1733347800 | 56.1 | 0.15 | 0.27 | 56.2 | 56.99 | 55.16 | 28445 |
| 1733261340 | 55.95 | -1.55 | -2.70 | 57.4 | 58.38 | 55.92 | 21605 |
| 1733174940 | 57.5 | -0.84 | -1.44 | 58.13 | 58.8 | 57.5 | 20209 |
| 1732915740 | 58.34 | 2.28 | 4.07 | 56.6 | 58.99 | 56.29 | 26893 |
| 1732829400 | 56.06 | -0.59 | -1.04 | 56.99 | 57.78 | 56.06 | 21220 |
| 1732743000 | 56.65 | -1.77 | -3.03 | 58.52 | 58.78 | 56.59 | 29105 |
| 1732656600 | 58.42 | 1.93 | 3.42 | 57.06 | 58.47 | 56.5 | 26876 |
| 1732570140 | 56.49 | -0.27 | -0.48 | 56.94 | 57.21 | 55.38 | 21030 |
| 1732310940 | 56.76 | 0.56 | 1.00 | 56.25 | 56.9 | 55.89 | 19962 |
| 1732224600 | 56.2 | 1.98 | 3.65 | 53.8 | 56.65 | 53.8 | 37884 |
| 1732051800 | 54.22 | -0.78 | -1.42 | 55.49 | 55.49 | 52.47 | 35362 |
| 1731965340 | 55 | -0.64 | -1.15 | 55.42 | 55.97 | 54.35 | 22691 |
| 1731619800 | 55.64 | -1.06 | -1.87 | 56.7 | 57.07 | 54.97 | 30301 |
| 1731533400 | 56.7 | 2.78 | 5.16 | 54.27 | 57.29 | 54.27 | 48641 |
| 1731446940 | 53.92 | -1.66 | -2.99 | 55.8 | 55.98 | 53.27 | 28143 |
| 1731360540 | 55.58 | 1.78 | 3.31 | 53.8 | 56.01 | 53.8 | 47944 |
| 1731101400 | 53.8 | 3.84 | 7.69 | 50.46 | 55.28 | 49.4 | 94768 |
| 1731014940 | 49.96 | -0.58 | -1.15 | 50.5 | 50.5 | 49.56 | 21363 |
| 1730928600 | 50.54 | 1.34 | 2.72 | 48.88 | 50.55 | 48.2 | 27252 |
| 1730842200 | 49.2 | 0.3 | 0.61 | 48.89 | 49.29 | 48.34 | 14480 |
| 1730755800 | 48.9 | 0.42 | 0.87 | 48.81 | 49.49 | 48.47 | 12294 |
| 1730496600 | 48.48 | 0.45 | 0.94 | 48.53 | 49 | 47.95 | 13739 |
| 1730410200 | 48.03 | -1.56 | -3.15 | 49.11 | 50.07 | 48.02 | 16843 |
| 1730323800 | 49.59 | -0.42 | -0.84 | 50.5 | 50.54 | 49.08 | 18052 |
| 1730237340 | 50.01 | 1.11 | 2.27 | 48.95 | 50.61 | 48.95 | 20497 |
| 1730151000 | 48.9 | -0.66 | -1.33 | 49.68 | 50.34 | 48.85 | 15774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
