Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 54,20 | 54,20 | 52,80 | 52,80 | 1,54% | - |
| 22.12.2025 | 53,40 | 53,40 | 52,00 | 52,00 | -0,76% | - |
| 19.12.2025 | 53,40 | 53,60 | 52,40 | 52,40 | 1,95% | 7,00 |
| 18.12.2025 | 52,40 | 52,40 | 51,40 | 51,40 | -2,28% | - |
| 17.12.2025 | 54,60 | 54,60 | 52,60 | 52,60 | -3,31% | - |
| 16.12.2025 | 54,00 | 56,20 | 52,60 | 54,40 | -3,20% | 140,00 |
| 15.12.2025 | 54,00 | 56,20 | 53,60 | 56,20 | 4,46% | 80,00 |
| 12.12.2025 | 54,20 | 54,20 | 53,80 | 53,80 | 1,89% | - |
| 11.12.2025 | 55,20 | 55,20 | 52,80 | 52,80 | -1,86% | - |
| 10.12.2025 | 55,60 | 55,60 | 53,80 | 53,80 | -4,95% | - |
| 09.12.2025 | 54,00 | 56,60 | 52,60 | 56,60 | 5,99% | 315,00 |
| 08.12.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,74% | - |
| 05.12.2025 | 53,80 | 54,00 | 53,80 | 53,80 | -3,24% | - |
| 04.12.2025 | 55,00 | 55,60 | 54,60 | 55,60 | 4,51% | 450,00 |
| 03.12.2025 | 54,00 | 54,00 | 53,20 | 53,20 | 1,14% | - |
| 02.12.2025 | 52,20 | 52,60 | 51,00 | 52,60 | -1,13% | 43,00 |
| 01.12.2025 | 53,00 | 54,40 | 53,00 | 53,20 | -2,56% | 70,00 |
| 28.11.2025 | 53,00 | 55,00 | 52,60 | 54,60 | 2,63% | 454,00 |
| 27.11.2025 | 52,80 | 53,20 | 52,80 | 53,20 | -1,85% | - |
| 26.11.2025 | 52,00 | 54,20 | 52,00 | 54,20 | 4,63% | 40,00 |
| 25.11.2025 | 52,00 | 52,00 | 51,80 | 51,80 | -3,36% | - |
| 24.11.2025 | 52,00 | 53,60 | 52,00 | 53,60 | 0,75% | 70,00 |
| 21.11.2025 | 53,00 | 53,20 | 53,00 | 53,20 | -0,75% | - |
| 20.11.2025 | 55,60 | 55,60 | 53,60 | 53,60 | -0,37% | 4,00 |
| 19.11.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 1,13% | - |
| 18.11.2025 | 53,40 | 53,60 | 53,20 | 53,20 | -1,48% | 100,00 |
| 17.11.2025 | 53,80 | 54,00 | 53,80 | 54,00 | 0,00% | - |
| 14.11.2025 | 52,80 | 54,00 | 52,60 | 54,00 | -0,37% | 500,00 |
| 13.11.2025 | 54,20 | 55,80 | 54,20 | 54,20 | -0,73% | 30,00 |
| 12.11.2025 | 55,80 | 55,80 | 54,60 | 54,60 | -3,53% | - |
| 11.11.2025 | 56,20 | 56,60 | 56,20 | 56,60 | -1,05% | - |
| 10.11.2025 | 55,00 | 57,20 | 55,00 | 57,20 | 4,76% | 30,00 |
| 07.11.2025 | 55,20 | 55,20 | 54,60 | 54,60 | -1,80% | 30,00 |
| 06.11.2025 | 55,20 | 56,80 | 55,20 | 55,60 | 3,73% | 180,00 |
| 05.11.2025 | 54,40 | 54,40 | 52,00 | 53,60 | -1,11% | 85,00 |
| 04.11.2025 | 55,20 | 55,20 | 54,20 | 54,20 | -3,90% | - |
| 03.11.2025 | 54,80 | 56,80 | 53,60 | 56,40 | 0,00% | 240,00 |
| 31.10.2025 | 55,80 | 56,40 | 55,40 | 56,40 | 0,36% | 20,00 |
| 30.10.2025 | 57,00 | 57,00 | 55,40 | 56,20 | -1,40% | 150,00 |
| 29.10.2025 | 56,80 | 57,00 | 56,20 | 57,00 | 1,79% | 180,00 |
| 28.10.2025 | 54,80 | 56,80 | 54,20 | 56,00 | 0,00% | 230,00 |
| 27.10.2025 | 54,80 | 56,60 | 54,40 | 56,00 | 2,94% | 46,00 |
| 24.10.2025 | 54,60 | 54,60 | 54,40 | 54,40 | 0,74% | - |
| 23.10.2025 | 53,40 | 54,00 | 53,40 | 54,00 | 0,75% | - |
| 22.10.2025 | 54,40 | 54,40 | 53,60 | 53,60 | 3,88% | 56,00 |
| 21.10.2025 | 51,40 | 53,20 | 51,20 | 51,60 | -1,90% | 80,00 |
| 20.10.2025 | 50,80 | 52,60 | 50,80 | 52,60 | 5,84% | 155,00 |
| 17.10.2025 | 49,70 | 49,70 | 49,50 | 49,70 | 0,40% | - |
| 16.10.2025 | 49,90 | 49,90 | 49,50 | 49,50 | -2,94% | - |
| 15.10.2025 | 51,40 | 51,60 | 51,00 | 51,00 | 3,03% | - |
| 14.10.2025 | 48,90 | 49,50 | 48,60 | 49,50 | 2,91% | 220,00 |
| 13.10.2025 | 47,90 | 49,70 | 47,90 | 48,10 | -2,24% | 6,00 |
| 10.10.2025 | 49,00 | 49,20 | 49,00 | 49,20 | -0,61% | - |
| 09.10.2025 | 49,30 | 49,50 | 49,30 | 49,50 | -2,17% | - |
| 08.10.2025 | 48,90 | 50,60 | 48,80 | 50,60 | 2,22% | 75,00 |
| 07.10.2025 | 49,90 | 51,20 | 49,50 | 49,50 | -0,40% | 1.040,00 |
| 06.10.2025 | 49,90 | 49,90 | 48,20 | 49,70 | 3,11% | 20,00 |
| 03.10.2025 | 47,80 | 48,20 | 47,80 | 48,20 | -4,37% | 50,00 |
| 02.10.2025 | 50,80 | 51,20 | 50,40 | 50,40 | -0,79% | - |
| 01.10.2025 | 50,40 | 50,80 | 50,40 | 50,80 | 0,79% | - |
| 30.09.2025 | 49,10 | 51,20 | 49,10 | 50,40 | -1,95% | 3,00 |
| 29.09.2025 | 51,00 | 51,40 | 51,00 | 51,40 | 1,98% | - |
| 26.09.2025 | 50,60 | 50,60 | 50,40 | 50,40 | -1,18% | - |
| 25.09.2025 | 50,60 | 51,00 | 50,40 | 51,00 | -0,39% | 100,00 |
| 24.09.2025 | 50,80 | 51,20 | 50,80 | 51,20 | 0,79% | - |
| 23.09.2025 | 50,20 | 50,80 | 50,20 | 50,80 | 3,67% | 8,00 |
| 22.09.2025 | 48,20 | 49,00 | 48,20 | 49,00 | 1,87% | - |
| 19.09.2025 | 47,80 | 48,10 | 47,50 | 48,10 | 0,84% | 400,00 |
| 18.09.2025 | 47,40 | 47,70 | 47,30 | 47,70 | 1,92% | - |
| 17.09.2025 | 47,40 | 47,40 | 46,80 | 46,80 | -1,68% | 4,00 |
| 16.09.2025 | 47,50 | 47,60 | 47,50 | 47,60 | -2,46% | - |
| 15.09.2025 | 48,10 | 48,80 | 47,70 | 48,80 | -0,81% | 36,00 |
| 12.09.2025 | 49,20 | 49,20 | 49,10 | 49,20 | -4,47% | - |
| 11.09.2025 | 50,75 | 51,70 | 49,20 | 51,50 | 0,98% | - |
| 10.09.2025 | 50,60 | 51,00 | 50,60 | 51,00 | -1,16% | 50,00 |
| 08.09.2025 | 52,10 | 52,90 | 51,40 | 51,60 | 0,00% | 4,00 |
| 05.09.2025 | 49,70 | 51,60 | 49,70 | 51,60 | 7,72% | 200,00 |
| 04.09.2025 | 48,10 | 48,20 | 47,90 | 47,90 | -3,43% | - |
| 03.09.2025 | 48,60 | 49,60 | 48,50 | 49,60 | 5,31% | 200,00 |
| 02.09.2025 | 47,30 | 47,30 | 47,10 | 47,10 | -0,42% | - |
| 01.09.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,00% | - |
| 29.08.2025 | 47,60 | 47,60 | 47,30 | 47,30 | 0,64% | - |
| 28.08.2025 | 47,30 | 47,30 | 47,00 | 47,00 | -1,05% | - |
| 27.08.2025 | 47,60 | 49,10 | 47,50 | 47,50 | 0,85% | 30,00 |
| 26.08.2025 | 47,30 | 47,30 | 47,10 | 47,10 | -4,66% | - |
| 25.08.2025 | 47,70 | 49,40 | 47,70 | 49,40 | 2,49% | 1.031,00 |
| 22.08.2025 | 47,70 | 48,20 | 47,70 | 48,20 | 2,55% | - |
| 21.08.2025 | 46,90 | 47,00 | 46,80 | 47,00 | -0,21% | 50,00 |
| 20.08.2025 | 46,90 | 48,70 | 46,40 | 47,10 | -3,09% | 20,00 |
| 19.08.2025 | 48,70 | 48,70 | 47,40 | 48,60 | -2,61% | 10,00 |
| 18.08.2025 | 48,30 | 49,90 | 48,00 | 49,90 | -0,60% | 50,00 |
| 15.08.2025 | 50,80 | 50,80 | 50,20 | 50,20 | 2,24% | 11,00 |
| 14.08.2025 | 49,30 | 50,60 | 49,10 | 49,10 | -0,61% | 120,00 |
| 13.08.2025 | 49,40 | 49,40 | 49,30 | 49,40 | 0,20% | 150,00 |
| 12.08.2025 | 49,00 | 49,30 | 49,00 | 49,30 | -2,95% | - |
| 11.08.2025 | 47,70 | 50,80 | 46,50 | 50,80 | 3,46% | 99,00 |
| 08.08.2025 | 48,90 | 49,10 | 48,90 | 49,10 | 1,45% | - |
| 07.08.2025 | 48,10 | 48,40 | 48,10 | 48,40 | -5,10% | - |
| 06.08.2025 | 48,80 | 51,00 | 48,80 | 51,00 | -0,39% | - |
| 05.08.2025 | 49,40 | 51,20 | 49,30 | 51,20 | 1,99% | - |