Embraer SA (EMBR3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719005400 | 38.41 | 1.91 | 5.23 | 36.36 | 38.41 | 36.21 | 14408 |
| 1718918940 | 36.5 | -0.71 | -1.91 | 37.22 | 37.58 | 36.21 | 13478 |
| 1718832540 | 37.21 | 0.34 | 0.92 | 36.68 | 37.5 | 36.56 | 11267 |
| 1718746200 | 36.87 | -0.78 | -2.07 | 37.58 | 37.68 | 36.4 | 13283 |
| 1718659800 | 37.65 | 0.28 | 0.75 | 37.3 | 37.89 | 36.76 | 16059 |
| 1718400600 | 37.37 | -2.13 | -5.39 | 39.58 | 39.58 | 37.25 | 18777 |
| 1718314200 | 39.5 | -0.47 | -1.18 | 40 | 40.86 | 38.9 | 15741 |
| 1718227800 | 39.97 | 1.14 | 2.94 | 38.98 | 40 | 38.5 | 12326 |
| 1718141400 | 38.83 | -0.17 | -0.44 | 39.03 | 39.94 | 38.6 | 16071 |
| 1718055000 | 39 | 0.6 | 1.56 | 38.4 | 39.32 | 37.99 | 16223 |
| 1717795800 | 38.4 | 1.45 | 3.92 | 36.7 | 38.83 | 36.31 | 21254 |
| 1717709400 | 36.95 | 0.38 | 1.04 | 36.6 | 37.45 | 36.26 | 9931 |
| 1717622940 | 36.57 | -1.13 | -3.00 | 37.78 | 38.67 | 36.51 | 12650 |
| 1717536600 | 37.7 | 1 | 2.72 | 36.67 | 38.37 | 36.67 | 13934 |
| 1717450200 | 36.7 | 0.5 | 1.38 | 36.25 | 37.3 | 36.25 | 10544 |
| 1717191000 | 36.2 | -0.46 | -1.25 | 36.5 | 36.73 | 35.51 | 11276 |
| 1717018140 | 36.66 | -0.5 | -1.35 | 37.01 | 37.53 | 36.56 | 9856 |
| 1716931740 | 37.16 | -1.21 | -3.15 | 38.2 | 38.52 | 37.06 | 10586 |
| 1716845340 | 38.37 | 0.87 | 2.32 | 37.78 | 38.37 | 37.29 | 9440 |
| 1716586200 | 37.5 | -0.67 | -1.76 | 38.08 | 38.23 | 37.38 | 8797 |
| 1716499800 | 38.17 | -0.53 | -1.37 | 38.19 | 38.52 | 37.63 | 10599 |
| 1716413340 | 38.7 | -0.78 | -1.98 | 39.25 | 39.28 | 38 | 13258 |
| 1716327000 | 39.48 | 0.68 | 1.75 | 38.97 | 39.59 | 38.88 | 21317 |
| 1716240600 | 38.8 | -0.59 | -1.50 | 39.56 | 39.66 | 38.34 | 16037 |
| 1715981400 | 39.39 | 0.68 | 1.76 | 38.75 | 39.77 | 38.67 | 14522 |
| 1715895000 | 38.71 | -0.32 | -0.82 | 39.08 | 39.67 | 38.44 | 20289 |
| 1715808600 | 39.03 | 2.17 | 5.89 | 36.89 | 39.09 | 36.71 | 25226 |
| 1715722200 | 36.86 | 2.55 | 7.43 | 34.35 | 36.97 | 34.14 | 31831 |
| 1715635800 | 34.31 | 0.56 | 1.66 | 33.5 | 34.34 | 33.5 | 10441 |
| 1715376600 | 33.75 | 0 | 0.00 | 33.97 | 34.66 | 33.27 | 16383 |
| 1715290140 | 33.75 | 0.17 | 0.51 | 33.64 | 34.03 | 33.22 | 9758 |
| 1715203800 | 33.58 | -0.07 | -0.21 | 33.73 | 34.06 | 33.33 | 11610 |
| 1715117400 | 33.65 | -0.77 | -2.24 | 34.46 | 34.55 | 32.729999 | 23984 |
| 1715031000 | 34.42 | 0.17 | 0.50 | 34.24 | 34.83 | 34 | 31582 |
| 1714771800 | 34.25 | 1.29 | 3.91 | 33 | 34.28 | 32.6 | 17538 |
| 1714685400 | 32.96 | -0.35 | -1.05 | 33 | 34 | 32.67 | 22250 |
| 1714512600 | 33.31 | 0 | 0.00 | 33.02 | 33.479999 | 32.46 | 14211 |
| 1714426200 | 33.31 | 0.25 | 0.76 | 33.07 | 33.54 | 33 | 9134 |
| 1714167000 | 33.06 | 0.9 | 2.80 | 32.21 | 33.42 | 32.21 | 17312 |
| 1714080540 | 32.159999 | 0.81 | 2.58 | 31.31 | 32.409999 | 31.05 | 10945 |
| 1713994200 | 31.35 | 0.25 | 0.80 | 31.18 | 31.48 | 31 | 7713 |
| 1713907800 | 31.1 | -0.07 | -0.22 | 31.31 | 31.59 | 31.03 | 7643 |
| 1713821340 | 31.17 | 0.22 | 0.71 | 31.36 | 31.8 | 30.96 | 14268 |
| 1713562200 | 30.95 | -0.72 | -2.27 | 31.71 | 32.08 | 30.58 | 11708 |
| 1713475800 | 31.67 | -0.22 | -0.69 | 31.9 | 32.18 | 31.55 | 8271 |
| 1713389400 | 31.89 | 0.28 | 0.89 | 32 | 32.4 | 31.7 | 8362 |
| 1713302940 | 31.61 | 0.36 | 1.15 | 31.3 | 31.89 | 30.84 | 10432 |
| 1713216600 | 31.25 | -0.58 | -1.82 | 31.75 | 32.47 | 31.22 | 11550 |
| 1712957400 | 31.83 | -0.74 | -2.27 | 32.65 | 32.71 | 31.62 | 6720 |
| 1712870940 | 32.57 | -0.21 | -0.64 | 32.86 | 32.95 | 31.97 | 8313 |
| 1712784540 | 32.78 | 0.36 | 1.11 | 32.4 | 32.97 | 32.33 | 10439 |
| 1712698140 | 32.42 | -0.18 | -0.55 | 32.61 | 32.68 | 31.96 | 14550 |
| 1712611740 | 32.6 | 0.45 | 1.40 | 32.24 | 32.61 | 31.87 | 10091 |
| 1712352600 | 32.15 | -0.39 | -1.20 | 32.63 | 32.979999 | 32.15 | 8477 |
| 1712266140 | 32.54 | -0.53 | -1.60 | 33.1 | 33.82 | 32.45 | 12383 |
| 1712179740 | 33.07 | 0.26 | 0.79 | 32.81 | 33.22 | 32.32 | 13035 |
| 1712093400 | 32.81 | 0.47 | 1.45 | 32.39 | 33.009999 | 32.1 | 13451 |
| 1712006940 | 32.34 | -0.99 | -2.97 | 33.38 | 33.58 | 32.229999 | 19733 |
| 1711661400 | 33.33 | 0.21 | 0.63 | 33.15 | 33.88 | 33.009999 | 17410 |
| 1711574940 | 33.119999 | -0.27 | -0.81 | 33.229999 | 33.45 | 32.95 | 10350 |
| 1711488540 | 33.39 | -0.14 | -0.42 | 33 | 33.64 | 32.61 | 17467 |
| 1711402140 | 33.53 | 0.07 | 0.21 | 33.47 | 33.78 | 32.72 | 25132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
