Embraer SA (EMBR3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741296540 | 74.8 | -1.2 | -1.58 | 75.68 | 76.4 | 74.02 | 39023 |
| 1741210140 | 76 | 5.9 | 8.42 | 70 | 76.12 | 70 | 45615 |
| 1740778200 | 70.1 | 1.14 | 1.65 | 67.85 | 70.1 | 67.26 | 32826 |
| 1740691740 | 68.96 | 7.55 | 12.29 | 63.01 | 70.28 | 62.73 | 77949 |
| 1740605400 | 61.41 | 0.45 | 0.74 | 60.79 | 62.47 | 60.75 | 22965 |
| 1740519000 | 60.96 | 0.97 | 1.62 | 60.31 | 62.86 | 60.31 | 31602 |
| 1740432540 | 59.99 | 0.84 | 1.42 | 59.42 | 60.08 | 57.9 | 18257 |
| 1740173400 | 59.15 | -2.44 | -3.96 | 61.59 | 61.88 | 58.79 | 22712 |
| 1740087000 | 61.59 | 0.41 | 0.67 | 61.39 | 61.59 | 60.22 | 15186 |
| 1740000540 | 61.18 | 0.6 | 0.99 | 60.3 | 61.2 | 59.9 | 15002 |
| 1739914140 | 60.58 | -0.16 | -0.26 | 60.82 | 60.82 | 59.81 | 15573 |
| 1739827800 | 60.74 | 0.27 | 0.45 | 60.37 | 60.92 | 58.82 | 28012 |
| 1739568600 | 60.47 | -0.13 | -0.21 | 60.98 | 60.99 | 60.08 | 19073 |
| 1739482140 | 60.6 | 1.1 | 1.85 | 59.87 | 60.7 | 59.23 | 18233 |
| 1739395740 | 59.5 | -0.76 | -1.26 | 60.04 | 60.04 | 59 | 16621 |
| 1739309400 | 60.26 | -0.72 | -1.18 | 60.97 | 61.21 | 59.65 | 19350 |
| 1739222940 | 60.98 | -1.29 | -2.07 | 62.29 | 62.72 | 60.74 | 24620 |
| 1738963800 | 62.27 | -2.08 | -3.23 | 64 | 65.17 | 62.27 | 25751 |
| 1738877340 | 64.349999 | -2.05 | -3.09 | 66.36 | 66.37 | 63.67 | 34413 |
| 1738790940 | 66.4 | 8.92 | 15.52 | 60.37 | 66.62 | 60.37 | 88861 |
| 1738704600 | 57.48 | -2.02 | -3.39 | 59.42 | 59.58 | 57.26 | 18529 |
| 1738618200 | 59.5 | -0.52 | -0.87 | 59.7 | 60.03 | 58.1 | 22032 |
| 1738358940 | 60.02 | 0.02 | 0.03 | 60.04 | 60.9 | 59.51 | 16041 |
| 1738272540 | 60 | 1 | 1.69 | 59.2 | 60.35 | 59.19 | 17724 |
| 1738186200 | 59 | -0.39 | -0.66 | 59.41 | 59.92 | 58.9 | 14467 |
| 1738099740 | 59.39 | -0.01 | -0.02 | 59.6 | 60.11 | 58.91 | 16242 |
| 1738013340 | 59.4 | -1.39 | -2.29 | 61.1 | 61.51 | 58.83 | 26170 |
| 1737754200 | 60.79 | -0.81 | -1.31 | 61.97 | 62.09 | 60.37 | 15221 |
| 1737667740 | 61.6 | 0.73 | 1.20 | 61.48 | 62.23 | 61.02 | 15445 |
| 1737581400 | 60.87 | -1.84 | -2.93 | 62.1 | 62.89 | 60.78 | 25512 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
