46,378$
0,84%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 46,64 | 46,64 | 46,03 | 46,38 | 0,85% | - |
| 30.05.2025 | 46,63 | 46,63 | 45,20 | 45,99 | -1,90% | 1.761.194,00 |
| 29.05.2025 | 47,31 | 47,37 | 46,37 | 46,88 | 0,00% | 858.572,00 |
| 28.05.2025 | 48,28 | 48,43 | 46,71 | 46,88 | -3,50% | 1.031.017,00 |
| 27.05.2025 | 47,91 | 48,63 | 47,78 | 48,58 | 2,30% | 575.907,00 |
| 23.05.2025 | 46,57 | 47,57 | 46,14 | 47,49 | 0,17% | 730.079,00 |
| 22.05.2025 | 47,73 | 47,86 | 47,31 | 47,41 | -0,80% | 561.897,00 |
| 21.05.2025 | 48,50 | 48,72 | 47,55 | 47,79 | -1,83% | 634.159,00 |
| 20.05.2025 | 49,54 | 49,64 | 48,37 | 48,68 | -2,60% | 720.594,00 |
| 19.05.2025 | 48,69 | 50,14 | 48,62 | 49,98 | 2,40% | 768.058,00 |
| 16.05.2025 | 48,69 | 49,32 | 47,95 | 48,81 | -1,17% | 914.141,00 |
| 15.05.2025 | 49,60 | 49,84 | 49,01 | 49,39 | -0,58% | 724.133,00 |
| 14.05.2025 | 49,80 | 50,45 | 49,35 | 49,68 | 0,57% | 731.754,00 |
| 13.05.2025 | 48,82 | 49,60 | 48,56 | 49,40 | 2,81% | 1.751.376,00 |
| 12.05.2025 | 47,80 | 48,86 | 46,85 | 48,05 | -0,33% | 1.207.684,00 |
| 09.05.2025 | 49,32 | 49,74 | 47,67 | 48,21 | -2,59% | 1.725.417,00 |
| 08.05.2025 | 48,30 | 50,01 | 47,63 | 49,49 | 5,37% | 2.043.208,00 |
| 07.05.2025 | 46,37 | 47,44 | 46,22 | 46,97 | 1,10% | 1.240.691,00 |
| 06.05.2025 | 44,42 | 46,71 | 43,80 | 46,46 | -0,24% | 2.146.246,00 |
| 05.05.2025 | 47,01 | 47,27 | 46,16 | 46,57 | -0,32% | 1.536.477,00 |
| 02.05.2025 | 46,54 | 47,25 | 46,41 | 46,72 | 2,03% | 1.177.879,00 |
| 01.05.2025 | 45,86 | 46,39 | 45,39 | 45,79 | -0,33% | 613.198,00 |
| 30.04.2025 | 44,97 | 46,05 | 44,61 | 45,94 | 0,77% | 883.727,00 |
| 29.04.2025 | 45,18 | 45,75 | 44,90 | 45,59 | 0,46% | 745.131,00 |
| 28.04.2025 | 44,79 | 45,92 | 44,71 | 45,38 | 1,32% | 874.761,00 |
| 25.04.2025 | 44,66 | 45,00 | 44,26 | 44,79 | 0,45% | 587.683,00 |
| 24.04.2025 | 44,49 | 45,00 | 43,94 | 44,59 | 0,77% | 864.447,00 |
| 23.04.2025 | 44,30 | 44,81 | 44,10 | 44,25 | 3,61% | 656.804,00 |
| 22.04.2025 | 42,82 | 43,13 | 41,90 | 42,71 | 1,50% | 1.172.614,00 |
| 21.04.2025 | 43,48 | 43,67 | 41,91 | 42,08 | -3,40% | 1.155.568,00 |
| 17.04.2025 | 42,59 | 43,89 | 42,50 | 43,56 | 2,35% | 1.389.748,00 |
| 16.04.2025 | 43,66 | 43,66 | 42,39 | 42,56 | -3,54% | 1.200.622,00 |
| 15.04.2025 | 43,81 | 44,72 | 43,70 | 44,12 | 2,39% | 1.367.412,00 |
| 14.04.2025 | 42,95 | 43,49 | 42,49 | 43,09 | 4,31% | 1.357.702,00 |
| 11.04.2025 | 41,39 | 42,00 | 40,58 | 41,31 | 0,66% | 3.317.851,00 |
| 10.04.2025 | 42,14 | 42,24 | 40,71 | 41,04 | -4,78% | 3.206.227,00 |
| 09.04.2025 | 39,85 | 43,70 | 38,78 | 43,10 | 6,63% | 2.606.300,00 |
| 08.04.2025 | 41,86 | 42,27 | 40,10 | 40,42 | -0,66% | 2.611.926,00 |
| 07.04.2025 | 39,81 | 42,30 | 39,43 | 40,69 | -2,42% | 2.845.462,00 |
| 04.04.2025 | 43,00 | 43,17 | 41,12 | 41,70 | -7,68% | 4.170.312,00 |
| 03.04.2025 | 45,99 | 48,50 | 44,99 | 45,17 | -1,44% | 2.979.136,00 |
| 02.04.2025 | 45,98 | 46,37 | 45,62 | 45,83 | -1,10% | 1.462.965,00 |
| 01.04.2025 | 45,14 | 46,56 | 44,96 | 46,34 | 0,30% | 1.477.771,00 |
| 31.03.2025 | 45,23 | 46,37 | 44,45 | 46,20 | -0,02% | 1.183.846,00 |
| 28.03.2025 | 47,30 | 47,57 | 45,95 | 46,21 | -2,67% | 1.630.353,00 |
| 27.03.2025 | 48,37 | 48,91 | 47,47 | 47,48 | -2,10% | 1.928.824,00 |
| 26.03.2025 | 48,89 | 48,96 | 48,05 | 48,50 | -0,80% | 1.553.846,00 |
| 25.03.2025 | 49,45 | 50,11 | 48,80 | 48,89 | -1,21% | 2.022.413,00 |
| 24.03.2025 | 51,08 | 51,26 | 49,07 | 49,49 | -5,98% | 3.048.803,00 |
| 21.03.2025 | 51,56 | 53,25 | 51,26 | 52,64 | 0,27% | 2.707.334,00 |
| 20.03.2025 | 55,17 | 55,83 | 51,38 | 52,50 | -6,91% | 3.860.523,00 |
| 19.03.2025 | 55,37 | 56,61 | 55,37 | 56,40 | 2,17% | 2.891.607,00 |
| 18.03.2025 | 54,97 | 55,32 | 54,34 | 55,20 | 1,06% | 1.471.159,00 |
| 17.03.2025 | 52,77 | 55,15 | 52,55 | 54,62 | 4,38% | 2.198.290,00 |
| 14.03.2025 | 51,81 | 53,40 | 51,45 | 52,33 | 2,61% | 2.019.295,00 |
| 13.03.2025 | 50,55 | 51,44 | 50,13 | 51,00 | 0,79% | 1.650.095,00 |
| 12.03.2025 | 50,25 | 51,06 | 49,93 | 50,60 | 0,02% | 2.080.408,00 |
| 11.03.2025 | 50,36 | 51,10 | 49,94 | 50,59 | -0,80% | 1.843.242,00 |
| 10.03.2025 | 50,79 | 51,73 | 50,70 | 51,00 | -0,04% | 1.856.924,00 |
| 07.03.2025 | 51,13 | 51,73 | 50,46 | 51,02 | -1,60% | 2.484.430,00 |
| 06.03.2025 | 52,38 | 53,19 | 51,45 | 51,85 | -1,95% | 3.104.716,00 |
| 05.03.2025 | 49,99 | 52,92 | 49,99 | 52,88 | 6,01% | 3.305.069,00 |
| 04.03.2025 | 49,46 | 50,43 | 48,30 | 49,88 | -0,14% | 2.305.157,00 |
| 03.03.2025 | 48,31 | 52,00 | 48,31 | 49,95 | 4,83% | 4.251.023,00 |
| 28.02.2025 | 46,74 | 47,70 | 46,54 | 47,65 | 0,32% | 3.041.564,00 |
| 27.02.2025 | 43,50 | 48,40 | 43,47 | 47,50 | 10,75% | 6.887.685,00 |
| 26.02.2025 | 42,63 | 43,33 | 42,23 | 42,89 | 1,73% | 2.995.577,00 |
| 25.02.2025 | 43,34 | 43,48 | 41,95 | 42,16 | 1,52% | 2.222.368,00 |
| 24.02.2025 | 41,40 | 41,68 | 40,33 | 41,53 | 0,70% | 1.280.776,00 |
| 21.02.2025 | 42,81 | 42,91 | 40,99 | 41,24 | -4,27% | 1.472.863,00 |
| 20.02.2025 | 42,71 | 43,25 | 42,71 | 43,08 | 0,77% | 848.516,00 |
| 19.02.2025 | 42,47 | 42,97 | 42,27 | 42,75 | 0,38% | 973.038,00 |
| 18.02.2025 | 42,25 | 42,74 | 41,95 | 42,59 | 0,89% | 955.159,00 |
| 17.02.2025 | 42,23 | 42,23 | 42,21 | 42,21 | 0,01% | - |
| 14.02.2025 | 42,31 | 42,70 | 42,08 | 42,21 | 0,12% | 1.372.651,00 |
| 13.02.2025 | 41,06 | 42,16 | 41,02 | 42,16 | 1,76% | 1.092.368,00 |
| 12.02.2025 | 41,15 | 41,56 | 41,02 | 41,43 | -0,86% | 886.122,00 |
| 11.02.2025 | 41,91 | 42,15 | 41,39 | 41,79 | -0,67% | 1.257.352,00 |
| 10.02.2025 | 43,00 | 43,07 | 42,04 | 42,07 | -2,19% | 878.327,00 |
| 07.02.2025 | 44,83 | 45,09 | 42,83 | 43,01 | -3,67% | 1.538.710,00 |
| 06.02.2025 | 44,86 | 45,21 | 44,13 | 44,65 | -2,43% | 1.937.735,00 |
| 05.02.2025 | 43,31 | 46,10 | 43,07 | 45,76 | 14,83% | 3.509.853,00 |
| 04.02.2025 | 40,51 | 41,13 | 39,72 | 39,85 | -2,11% | 1.149.410,00 |
| 03.02.2025 | 39,64 | 40,94 | 39,27 | 40,71 | -0,63% | 1.533.961,00 |
| 31.01.2025 | 41,21 | 41,45 | 40,83 | 40,97 | 0,02% | 977.033,00 |
| 30.01.2025 | 40,28 | 41,14 | 40,19 | 40,96 | 1,56% | 821.546,00 |
| 29.01.2025 | 40,39 | 40,85 | 40,11 | 40,33 | -0,40% | 1.083.625,00 |
| 28.01.2025 | 40,64 | 40,80 | 40,13 | 40,49 | 0,47% | 920.262,00 |
| 27.01.2025 | 40,78 | 41,09 | 39,84 | 40,30 | -2,16% | 1.942.037,00 |
| 24.01.2025 | 41,40 | 41,64 | 40,93 | 41,19 | -0,75% | 980.931,00 |
| 23.01.2025 | 41,67 | 41,89 | 41,33 | 41,50 | 0,53% | 1.170.568,00 |
| 22.01.2025 | 41,73 | 41,90 | 40,97 | 41,28 | -0,58% | 777.033,00 |
| 21.01.2025 | 40,32 | 41,67 | 40,32 | 41,52 | 5,43% | 1.805.481,00 |
| 17.01.2025 | 39,73 | 39,95 | 39,23 | 39,38 | -0,88% | 832.588,00 |
| 16.01.2025 | 39,12 | 39,73 | 38,95 | 39,73 | 3,22% | 2.194.818,00 |
| 15.01.2025 | 38,85 | 38,91 | 38,14 | 38,49 | 1,91% | 1.273.892,00 |
| 14.01.2025 | 37,16 | 38,00 | 36,79 | 37,77 | 1,37% | 582.712,00 |
| 13.01.2025 | 37,61 | 37,93 | 36,97 | 37,26 | -1,06% | 598.715,00 |
| 10.01.2025 | 37,30 | 37,68 | 36,91 | 37,66 | 0,05% | 660.642,00 |
| 08.01.2025 | 37,75 | 38,12 | 37,55 | 37,64 | -0,82% | 692.246,00 |