36,197$
-1,05%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 36,22 | 36,66 | 35,99 | 36,10 | -1,31% | 820.643,00 |
| 19.12.2024 | 36,23 | 36,64 | 35,97 | 36,58 | 4,42% | 1.106.815,00 |
| 18.12.2024 | 36,58 | 36,72 | 34,88 | 35,03 | -5,53% | 1.460.140,00 |
| 17.12.2024 | 36,85 | 37,65 | 36,52 | 37,08 | 1,84% | 902.413,00 |
| 16.12.2024 | 36,49 | 37,06 | 36,22 | 36,41 | -0,27% | 800.488,00 |
| 13.12.2024 | 36,74 | 37,10 | 36,36 | 36,51 | -0,65% | 597.939,00 |
| 12.12.2024 | 37,98 | 37,98 | 36,62 | 36,75 | -3,57% | 960.893,00 |
| 11.12.2024 | 37,73 | 38,52 | 37,33 | 38,11 | 2,58% | 1.067.786,00 |
| 10.12.2024 | 37,62 | 37,72 | 36,85 | 37,15 | 0,41% | 758.478,00 |
| 09.12.2024 | 37,97 | 38,45 | 36,99 | 37,00 | -2,22% | 900.570,00 |
| 06.12.2024 | 37,21 | 37,97 | 37,01 | 37,84 | 0,91% | 1.035.913,00 |
| 05.12.2024 | 37,85 | 38,00 | 37,40 | 37,50 | 1,05% | 607.285,00 |
| 04.12.2024 | 36,60 | 37,20 | 36,45 | 37,11 | 0,16% | 1.024.945,00 |
| 03.12.2024 | 37,89 | 37,94 | 36,93 | 37,05 | -2,50% | 891.799,00 |
| 02.12.2024 | 38,57 | 38,74 | 37,93 | 38,00 | -0,60% | 906.442,00 |
| 29.11.2024 | 37,69 | 38,52 | 37,53 | 38,23 | 0,08% | 803.011,00 |
| 27.11.2024 | 39,92 | 39,96 | 38,17 | 38,20 | -4,50% | 1.442.932,00 |
| 26.11.2024 | 39,20 | 40,34 | 39,18 | 40,00 | 2,80% | 2.361.933,00 |
| 25.11.2024 | 39,13 | 39,17 | 38,14 | 38,91 | -0,23% | 1.078.113,00 |
| 22.11.2024 | 38,90 | 39,18 | 38,37 | 39,00 | 0,46% | 1.061.461,00 |
| 21.11.2024 | 37,71 | 38,99 | 37,63 | 38,82 | 3,52% | 1.031.700,00 |
| 20.11.2024 | 38,04 | 38,19 | 37,19 | 37,50 | -0,50% | 612.472,00 |
| 19.11.2024 | 36,82 | 37,77 | 36,33 | 37,69 | -2,89% | 2.110.322,00 |
| 18.11.2024 | 38,32 | 38,84 | 37,86 | 38,81 | 2,35% | 1.111.625,00 |
| 15.11.2024 | 38,04 | 38,17 | 37,61 | 37,92 | -0,73% | 508.785,00 |
| 14.11.2024 | 39,26 | 39,30 | 38,06 | 38,20 | -2,50% | 1.290.123,00 |
| 13.11.2024 | 39,08 | 39,46 | 38,71 | 39,18 | 4,31% | 1.695.576,00 |
| 12.11.2024 | 38,15 | 38,32 | 36,83 | 37,56 | -3,27% | 1.438.485,00 |
| 11.11.2024 | 38,05 | 38,90 | 37,63 | 38,83 | 3,74% | 1.994.779,00 |
| 08.11.2024 | 35,74 | 38,47 | 35,68 | 37,43 | 6,40% | 3.918.205,00 |
| 07.11.2024 | 35,31 | 35,62 | 35,01 | 35,18 | -1,07% | 979.849,00 |
| 06.11.2024 | 34,45 | 35,68 | 34,20 | 35,56 | 3,92% | 1.088.605,00 |
| 05.11.2024 | 33,42 | 34,28 | 33,42 | 34,22 | 1,06% | 919.872,00 |
| 04.11.2024 | 34,02 | 34,36 | 33,84 | 33,86 | 1,96% | 1.017.819,00 |
| 01.11.2024 | 33,47 | 33,51 | 33,06 | 33,21 | -0,92% | 1.195.811,00 |
| 31.10.2024 | 34,30 | 34,67 | 33,47 | 33,52 | -1,96% | 710.734,00 |
| 30.10.2024 | 34,50 | 35,02 | 34,03 | 34,19 | -1,50% | 1.253.234,00 |
| 29.10.2024 | 34,82 | 35,19 | 34,49 | 34,71 | 0,93% | 1.076.967,00 |
| 28.10.2024 | 35,17 | 35,36 | 34,37 | 34,39 | -1,35% | 1.386.005,00 |
| 25.10.2024 | 34,98 | 35,59 | 34,77 | 34,86 | -0,17% | 1.015.174,00 |
| 24.10.2024 | 34,37 | 35,21 | 34,37 | 34,92 | 0,37% | 968.063,00 |
| 23.10.2024 | 34,58 | 35,16 | 34,58 | 34,79 | -0,69% | 766.794,00 |
| 22.10.2024 | 35,00 | 35,19 | 34,15 | 35,03 | -0,82% | 1.223.832,00 |
| 21.10.2024 | 34,01 | 35,34 | 33,99 | 35,32 | 4,31% | 1.859.235,00 |
| 18.10.2024 | 34,40 | 34,48 | 33,75 | 33,86 | -1,28% | 901.982,00 |
| 17.10.2024 | 34,16 | 34,37 | 33,99 | 34,30 | -0,64% | 980.241,00 |
| 16.10.2024 | 32,94 | 34,55 | 32,89 | 34,52 | 6,31% | 1.772.076,00 |
| 15.10.2024 | 33,53 | 33,55 | 32,26 | 32,47 | -2,05% | 1.394.334,00 |
| 14.10.2024 | 32,34 | 33,42 | 32,32 | 33,15 | 2,00% | 1.104.944,00 |
| 11.10.2024 | 33,18 | 33,42 | 32,46 | 32,50 | -3,25% | 1.372.519,00 |
| 10.10.2024 | 32,82 | 33,72 | 32,82 | 33,59 | 1,24% | 1.097.205,00 |
| 09.10.2024 | 33,10 | 33,46 | 32,89 | 33,18 | -1,22% | 1.150.135,00 |
| 08.10.2024 | 33,47 | 34,06 | 33,39 | 33,59 | -0,59% | 1.450.863,00 |
| 07.10.2024 | 33,73 | 34,25 | 33,53 | 33,79 | -0,41% | 1.135.347,00 |
| 04.10.2024 | 33,82 | 34,19 | 33,36 | 33,93 | 1,89% | 1.118.979,00 |
| 03.10.2024 | 33,66 | 33,99 | 33,09 | 33,30 | -2,66% | 1.603.476,00 |
| 02.10.2024 | 34,95 | 34,95 | 34,20 | 34,21 | -1,84% | 1.481.994,00 |
| 01.10.2024 | 35,06 | 35,43 | 34,72 | 34,85 | -1,47% | 1.271.257,00 |
| 30.09.2024 | 35,33 | 35,64 | 34,73 | 35,37 | -0,98% | 831.074,00 |
| 27.09.2024 | 36,49 | 36,87 | 35,69 | 35,72 | -3,28% | 1.579.175,00 |
| 26.09.2024 | 37,00 | 37,30 | 36,54 | 36,93 | 1,09% | 949.449,00 |
| 25.09.2024 | 36,80 | 36,93 | 36,38 | 36,53 | -0,25% | 1.640.977,00 |
| 24.09.2024 | 36,23 | 36,86 | 36,10 | 36,62 | 2,78% | 1.228.140,00 |
| 23.09.2024 | 34,93 | 35,81 | 34,63 | 35,63 | 1,51% | 922.995,00 |
| 20.09.2024 | 34,89 | 35,35 | 34,36 | 35,10 | 0,86% | 1.806.764,00 |
| 19.09.2024 | 34,89 | 35,13 | 34,59 | 34,80 | 0,00% | 1.444.475,00 |
| 18.09.2024 | 35,16 | 35,52 | 34,66 | 34,80 | -0,94% | 1.281.813,00 |
| 17.09.2024 | 35,61 | 35,62 | 34,98 | 35,13 | -0,85% | 1.745.106,00 |
| 16.09.2024 | 36,31 | 36,54 | 35,41 | 35,43 | -4,11% | 2.925.401,00 |
| 13.09.2024 | 36,48 | 37,26 | 36,47 | 36,95 | 2,47% | 1.910.001,00 |
| 12.09.2024 | 34,43 | 36,23 | 34,39 | 36,06 | 3,62% | 1.819.104,00 |
| 11.09.2024 | 34,13 | 34,93 | 33,82 | 34,80 | 1,84% | 1.246.077,00 |
| 10.09.2024 | 34,45 | 34,51 | 33,55 | 34,17 | -0,58% | 864.984,00 |
| 09.09.2024 | 34,24 | 34,41 | 33,76 | 34,37 | 1,72% | 1.460.463,00 |
| 06.09.2024 | 35,85 | 36,02 | 33,25 | 33,79 | -5,67% | 3.544.638,00 |
| 05.09.2024 | 34,96 | 35,83 | 34,91 | 35,82 | 2,96% | 2.354.775,00 |
| 04.09.2024 | 34,44 | 35,32 | 34,18 | 34,79 | 6,03% | 2.593.920,00 |
| 03.09.2024 | 32,86 | 33,08 | 31,76 | 32,81 | -1,26% | 2.666.466,00 |
| 30.08.2024 | 32,71 | 33,59 | 32,71 | 33,23 | 0,76% | 1.502.554,00 |
| 29.08.2024 | 32,85 | 33,28 | 32,73 | 32,98 | -1,26% | 1.150.552,00 |
| 28.08.2024 | 33,63 | 33,95 | 33,19 | 33,40 | 0,60% | 1.510.618,00 |
| 27.08.2024 | 33,48 | 33,84 | 33,08 | 33,20 | -1,45% | 579.831,00 |
| 26.08.2024 | 33,51 | 33,92 | 33,31 | 33,69 | 0,03% | 880.638,00 |
| 23.08.2024 | 33,32 | 33,93 | 33,12 | 33,68 | 2,15% | 1.272.629,00 |
| 22.08.2024 | 32,86 | 33,12 | 32,71 | 32,97 | 0,43% | 777.307,00 |
| 21.08.2024 | 32,85 | 34,00 | 32,43 | 32,83 | 0,86% | 731.422,00 |
| 20.08.2024 | 32,55 | 32,73 | 32,12 | 32,55 | 0,00% | 927.308,00 |
| 19.08.2024 | 32,35 | 32,67 | 31,98 | 32,55 | 0,15% | 1.124.347,00 |
| 16.08.2024 | 32,79 | 32,82 | 32,21 | 32,50 | -0,43% | 1.157.708,00 |
| 15.08.2024 | 32,41 | 32,89 | 32,16 | 32,64 | 1,52% | 1.350.479,00 |
| 14.08.2024 | 32,43 | 32,64 | 32,09 | 32,15 | -0,09% | 845.246,00 |
| 13.08.2024 | 32,30 | 33,18 | 32,10 | 32,18 | 2,09% | 1.502.617,00 |
| 12.08.2024 | 32,04 | 32,37 | 30,96 | 31,52 | 0,96% | 2.104.512,00 |
| 09.08.2024 | 31,04 | 31,36 | 29,91 | 31,22 | 4,34% | 1.957.293,00 |
| 08.08.2024 | 28,02 | 30,29 | 27,70 | 29,92 | 10,49% | 2.814.358,00 |
| 07.08.2024 | 27,47 | 27,62 | 26,90 | 27,08 | -0,62% | 1.696.209,00 |
| 06.08.2024 | 27,33 | 27,58 | 26,87 | 27,25 | 0,55% | 1.996.335,00 |
| 05.08.2024 | 26,09 | 27,55 | 26,04 | 27,10 | -1,74% | 2.051.366,00 |
| 02.08.2024 | 29,37 | 29,45 | 27,09 | 27,58 | -6,19% | 3.172.817,00 |
| 01.08.2024 | 31,09 | 31,23 | 29,09 | 29,40 | -5,34% | 1.623.929,00 |