32,200€
-2,42%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 33,00 | 33,40 | 31,80 | 32,00 | -3,03% | 45,00 |
| 26.09.2024 | 32,80 | 33,60 | 32,80 | 33,00 | 0,61% | - |
| 25.09.2024 | 32,80 | 33,00 | 32,40 | 32,80 | 0,00% | - |
| 24.09.2024 | 32,00 | 33,00 | 32,00 | 32,80 | 2,50% | 100,00 |
| 23.09.2024 | 31,80 | 32,30 | 31,00 | 32,00 | 1,91% | 45,00 |
| 20.09.2024 | 31,20 | 31,90 | 30,80 | 31,40 | 0,64% | - |
| 19.09.2024 | 31,20 | 33,60 | 30,90 | 31,20 | 0,00% | 19,00 |
| 18.09.2024 | 31,80 | 32,10 | 31,00 | 31,20 | -1,89% | - |
| 17.09.2024 | 32,00 | 32,70 | 31,30 | 31,80 | -0,62% | 20,00 |
| 16.09.2024 | 33,40 | 33,40 | 31,70 | 32,00 | -4,76% | - |
| 13.09.2024 | 32,60 | 33,60 | 32,40 | 33,60 | 3,38% | 197,00 |
| 12.09.2024 | 31,80 | 32,70 | 31,00 | 32,50 | 2,20% | - |
| 11.09.2024 | 31,20 | 31,80 | 30,60 | 31,80 | 1,92% | 55,00 |
| 10.09.2024 | 31,10 | 31,40 | 30,40 | 31,20 | 0,32% | 85,00 |
| 09.09.2024 | 30,40 | 31,40 | 30,40 | 31,10 | 1,97% | 35,00 |
| 06.09.2024 | 32,00 | 32,50 | 30,00 | 30,50 | -4,69% | 333,00 |
| 05.09.2024 | 31,40 | 32,30 | 31,20 | 32,00 | 1,91% | 40,00 |
| 04.09.2024 | 29,80 | 31,90 | 28,80 | 31,40 | 5,37% | 4,00 |
| 03.09.2024 | 30,00 | 31,00 | 28,70 | 29,80 | -0,67% | 470,00 |
| 02.09.2024 | 30,00 | 30,10 | 29,90 | 30,00 | 0,00% | - |
| 30.08.2024 | 29,80 | 30,30 | 29,30 | 30,00 | 1,01% | 37,00 |
| 29.08.2024 | 30,10 | 30,60 | 29,40 | 29,70 | -1,33% | - |
| 28.08.2024 | 29,60 | 30,60 | 29,60 | 30,10 | 1,35% | - |
| 27.08.2024 | 30,20 | 30,30 | 29,60 | 29,70 | -1,66% | 30,00 |
| 26.08.2024 | 30,10 | 30,40 | 29,80 | 30,20 | 0,00% | - |
| 23.08.2024 | 29,70 | 30,30 | 29,60 | 30,20 | 1,68% | 60,00 |
| 22.08.2024 | 29,60 | 29,80 | 29,20 | 29,70 | 1,02% | 975,00 |
| 21.08.2024 | 29,30 | 29,80 | 29,00 | 29,40 | 0,68% | - |
| 20.08.2024 | 29,40 | 29,70 | 28,90 | 29,20 | -0,34% | - |
| 19.08.2024 | 29,50 | 29,90 | 28,90 | 29,30 | -0,34% | 45,00 |
| 16.08.2024 | 29,80 | 30,20 | 29,20 | 29,40 | -1,34% | - |
| 15.08.2024 | 29,20 | 30,00 | 29,00 | 29,80 | 2,05% | - |
| 14.08.2024 | 29,20 | 29,80 | 28,90 | 29,20 | 0,00% | - |
| 13.08.2024 | 29,30 | 30,30 | 28,60 | 29,20 | 1,04% | 42,00 |
| 12.08.2024 | 28,60 | 29,60 | 28,30 | 28,90 | 1,05% | 10,00 |
| 09.08.2024 | 27,60 | 28,90 | 27,40 | 28,60 | 14,86% | - |
| 08.08.2024 | 24,90 | 27,70 | 24,50 | 24,90 | 0,40% | - |
| 07.08.2024 | 24,70 | 25,30 | 24,40 | 24,80 | 0,81% | 42,00 |
| 06.08.2024 | 24,70 | 25,40 | 24,60 | 24,60 | -0,81% | 40,00 |
| 05.08.2024 | 25,30 | 25,30 | 23,20 | 24,80 | -1,98% | 279,00 |
| 02.08.2024 | 27,10 | 27,50 | 24,90 | 25,30 | -6,99% | 270,00 |
| 01.08.2024 | 28,80 | 29,40 | 27,00 | 27,20 | -5,23% | 295,00 |
| 31.07.2024 | 27,90 | 29,00 | 27,70 | 28,70 | 2,14% | 39,00 |
| 30.07.2024 | 26,90 | 28,50 | 26,70 | 28,10 | 4,46% | - |
| 29.07.2024 | 27,00 | 27,50 | 26,50 | 26,90 | 0,00% | - |
| 26.07.2024 | 26,50 | 27,10 | 26,00 | 26,90 | 1,51% | - |
| 25.07.2024 | 26,70 | 26,90 | 26,20 | 26,50 | -1,12% | 100,00 |
| 24.07.2024 | 27,70 | 27,70 | 26,70 | 26,80 | -2,55% | - |
| 23.07.2024 | 25,50 | 27,70 | 25,30 | 27,50 | 7,84% | - |
| 22.07.2024 | 27,50 | 28,40 | 25,30 | 25,50 | -7,27% | 392,00 |
| 19.07.2024 | 26,90 | 28,70 | 26,80 | 27,50 | 1,48% | 180,00 |
| 18.07.2024 | 26,80 | 27,70 | 26,70 | 27,10 | 0,37% | 188,00 |
| 17.07.2024 | 27,50 | 27,70 | 26,70 | 27,00 | -1,82% | - |
| 16.07.2024 | 27,60 | 28,10 | 27,10 | 27,50 | -0,36% | - |
| 15.07.2024 | 26,90 | 27,60 | 26,70 | 27,60 | 2,22% | 216,00 |
| 12.07.2024 | 27,40 | 27,80 | 26,90 | 27,00 | -1,46% | - |
| 11.07.2024 | 27,10 | 27,50 | 26,60 | 27,40 | 1,11% | - |
| 10.07.2024 | 26,60 | 27,50 | 26,20 | 27,10 | 2,26% | 175,00 |
| 09.07.2024 | 24,70 | 26,70 | 24,60 | 26,50 | 6,85% | - |
| 08.07.2024 | 24,10 | 24,80 | 24,00 | 24,80 | 2,90% | 225,00 |
| 05.07.2024 | 24,90 | 25,40 | 24,10 | 24,10 | -3,21% | - |
| 04.07.2024 | 25,10 | 25,10 | 24,90 | 24,90 | 0,81% | - |
| 03.07.2024 | 24,10 | 25,10 | 22,70 | 24,70 | 2,92% | 175,00 |
| 02.07.2024 | 24,10 | 24,30 | 23,50 | 24,00 | -0,41% | 466,00 |
| 01.07.2024 | 24,30 | 24,50 | 23,80 | 24,10 | 0,00% | - |
| 28.06.2024 | 25,90 | 26,20 | 23,70 | 24,10 | -6,95% | 350,00 |
| 27.06.2024 | 25,40 | 26,10 | 25,30 | 25,90 | 0,78% | - |
| 26.06.2024 | 25,80 | 26,00 | 25,30 | 25,70 | 0,00% | 140,00 |
| 25.06.2024 | 25,90 | 26,40 | 25,50 | 25,70 | -0,77% | - |
| 24.06.2024 | 26,10 | 26,70 | 25,80 | 25,90 | -0,77% | - |
| 21.06.2024 | 24,90 | 26,10 | 24,50 | 26,10 | 4,82% | 137,00 |
| 20.06.2024 | 25,20 | 25,90 | 24,70 | 24,90 | -1,19% | - |
| 19.06.2024 | 25,20 | 25,40 | 25,10 | 25,20 | 0,00% | - |
| 18.06.2024 | 25,90 | 26,10 | 25,10 | 25,20 | -2,70% | - |
| 17.06.2024 | 25,90 | 26,10 | 25,30 | 25,90 | 0,00% | 100,00 |
| 14.06.2024 | 27,40 | 27,60 | 25,90 | 25,90 | -5,47% | 616,00 |
| 13.06.2024 | 27,40 | 28,00 | 26,90 | 27,40 | 0,37% | 377,00 |
| 12.06.2024 | 26,90 | 27,40 | 26,50 | 27,30 | 1,49% | 50,00 |
| 11.06.2024 | 27,10 | 27,90 | 26,80 | 26,90 | -0,37% | 50,00 |
| 10.06.2024 | 26,70 | 27,30 | 26,30 | 27,00 | 1,12% | 240,00 |
| 07.06.2024 | 25,90 | 27,30 | 25,40 | 26,70 | 3,09% | 111,00 |
| 06.06.2024 | 25,40 | 26,10 | 25,30 | 25,90 | 1,57% | 125,00 |
| 05.06.2024 | 26,30 | 26,90 | 25,30 | 25,50 | -3,04% | 260,00 |
| 04.06.2024 | 25,70 | 26,80 | 25,40 | 26,30 | 2,33% | 592,00 |
| 03.06.2024 | 25,60 | 26,40 | 25,60 | 25,70 | 0,78% | - |
| 31.05.2024 | 25,70 | 26,00 | 24,90 | 25,50 | -1,54% | - |
| 30.05.2024 | 26,10 | 26,70 | 24,70 | 25,90 | -0,77% | 46,00 |
| 29.05.2024 | 26,40 | 26,60 | 25,70 | 26,10 | -1,51% | 19,00 |
| 28.05.2024 | 27,20 | 27,60 | 26,40 | 26,50 | -2,57% | 570,00 |
| 27.05.2024 | 26,90 | 27,30 | 26,80 | 27,20 | 1,49% | - |
| 24.05.2024 | 27,20 | 27,50 | 26,70 | 26,80 | -1,83% | 300,00 |
| 23.05.2024 | 27,60 | 27,80 | 27,00 | 27,30 | -1,44% | 327,00 |
| 22.05.2024 | 28,30 | 28,70 | 27,40 | 27,70 | -2,46% | 110,00 |
| 21.05.2024 | 28,10 | 28,60 | 27,70 | 28,40 | 1,07% | 250,00 |
| 20.05.2024 | 28,50 | 28,70 | 27,60 | 28,10 | -1,40% | - |
| 17.05.2024 | 27,60 | 28,70 | 27,50 | 28,50 | 2,89% | 75,00 |
| 16.05.2024 | 27,90 | 28,90 | 27,50 | 27,70 | -0,72% | 25,00 |
| 15.05.2024 | 26,70 | 28,00 | 26,30 | 27,90 | 4,49% | 897,00 |
| 14.05.2024 | 24,70 | 26,70 | 24,70 | 26,70 | 8,10% | 501,00 |
| 13.05.2024 | 24,10 | 25,00 | 24,10 | 24,70 | 2,49% | 75,00 |