69,156$
2,18%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 68,10 | 68,67 | 67,56 | 68,66 | 1,44% | - |
| 09.04.2026 | 67,05 | 68,26 | 66,52 | 67,68 | 1,34% | - |
| 08.04.2026 | 68,00 | 68,14 | 65,59 | 66,78 | 6,03% | - |
| 07.04.2026 | 63,47 | 63,47 | 61,92 | 62,99 | 0,45% | - |
| 02.04.2026 | 60,49 | 62,75 | 59,96 | 62,71 | 0,39% | - |
| 01.04.2026 | 60,76 | 63,56 | 60,76 | 62,47 | 5,20% | - |
| 31.03.2026 | 56,83 | 59,38 | 56,38 | 59,38 | 6,84% | - |
| 30.03.2026 | 56,13 | 56,47 | 54,84 | 55,58 | -1,25% | - |
| 27.03.2026 | 56,54 | 57,64 | 56,23 | 56,28 | -1,54% | - |
| 26.03.2026 | 57,66 | 57,97 | 56,59 | 57,16 | -3,05% | - |
| 25.03.2026 | 59,20 | 60,27 | 58,80 | 58,96 | 1,86% | - |
| 24.03.2026 | 57,68 | 58,47 | 56,46 | 57,88 | -1,61% | - |
| 23.03.2026 | 57,36 | 59,67 | 56,26 | 58,82 | 7,90% | - |
| 20.03.2026 | 57,75 | 57,81 | 54,31 | 54,52 | -6,11% | - |
| 19.03.2026 | 56,64 | 58,42 | 56,12 | 58,06 | -1,46% | - |
| 18.03.2026 | 58,23 | 59,58 | 58,23 | 58,92 | 0,43% | - |
| 17.03.2026 | 59,71 | 60,24 | 58,09 | 58,67 | -0,63% | - |
| 16.03.2026 | 56,84 | 59,69 | 56,84 | 59,04 | 6,06% | - |
| 13.03.2026 | 57,31 | 57,81 | 55,60 | 55,67 | -1,79% | - |
| 12.03.2026 | 63,62 | 63,67 | 56,68 | 56,69 | -12,92% | - |
| 11.03.2026 | 65,18 | 66,42 | 64,52 | 65,09 | -0,99% | - |
| 10.03.2026 | 64,34 | 67,66 | 64,22 | 65,75 | 2,05% | - |
| 09.03.2026 | 60,42 | 64,44 | 60,41 | 64,43 | 4,68% | - |
| 06.03.2026 | 63,79 | 64,14 | 61,13 | 61,55 | -7,42% | - |
| 05.03.2026 | 69,06 | 69,51 | 65,88 | 66,48 | -6,13% | - |
| 04.03.2026 | 70,58 | 71,05 | 70,00 | 70,82 | 2,28% | - |
| 03.03.2026 | 69,03 | 70,20 | 67,62 | 69,24 | -3,87% | - |
| 02.03.2026 | 70,63 | 72,55 | 70,61 | 72,03 | -0,40% | - |
| 27.02.2026 | 71,67 | 72,42 | 71,50 | 72,32 | -1,28% | - |
| 26.02.2026 | 71,97 | 73,39 | 70,92 | 73,26 | 1,99% | - |
| 25.02.2026 | 73,11 | 73,12 | 71,24 | 71,83 | -1,78% | - |
| 24.02.2026 | 73,59 | 73,59 | 72,51 | 73,13 | 0,98% | - |
| 23.02.2026 | 73,70 | 74,52 | 72,36 | 72,42 | -2,64% | - |
| 20.02.2026 | 72,24 | 74,43 | 71,76 | 74,38 | 2,92% | - |
| 19.02.2026 | 71,47 | 72,72 | 71,20 | 72,27 | 0,24% | - |
| 18.02.2026 | 71,68 | 73,58 | 71,65 | 72,09 | 0,70% | - |
| 17.02.2026 | 71,02 | 72,12 | 69,75 | 71,59 | 0,92% | - |
| 13.02.2026 | 71,67 | 72,30 | 70,89 | 70,94 | -0,68% | - |
| 12.02.2026 | 72,49 | 73,20 | 71,35 | 71,42 | -1,57% | - |
| 11.02.2026 | 72,80 | 73,26 | 71,40 | 72,56 | 0,32% | - |
| 10.02.2026 | 72,40 | 72,68 | 71,72 | 72,33 | -0,24% | - |
| 09.02.2026 | 71,55 | 72,81 | 71,45 | 72,51 | 2,42% | - |
| 06.02.2026 | 69,99 | 70,80 | 69,04 | 70,80 | 1,53% | - |
| 05.02.2026 | 70,11 | 70,64 | 68,32 | 69,73 | -0,25% | - |
| 04.02.2026 | 73,01 | 73,01 | 68,78 | 69,91 | -4,60% | - |
| 03.02.2026 | 75,08 | 75,08 | 72,50 | 73,28 | -0,83% | - |
| 02.02.2026 | 73,74 | 74,00 | 73,06 | 73,89 | 0,00% | - |
| 30.01.2026 | 74,20 | 74,56 | 73,24 | 73,89 | -1,33% | - |
| 29.01.2026 | 76,73 | 76,98 | 74,44 | 74,89 | -2,27% | - |
| 28.01.2026 | 79,82 | 79,82 | 75,52 | 76,63 | -4,15% | - |
| 27.01.2026 | 80,00 | 80,76 | 79,14 | 79,95 | 3,33% | - |
| 26.01.2026 | 78,96 | 79,58 | 76,98 | 77,37 | -1,85% | - |
| 23.01.2026 | 78,26 | 78,83 | 77,33 | 78,83 | 1,55% | - |
| 22.01.2026 | 77,12 | 78,39 | 76,32 | 77,63 | 3,43% | - |
| 21.01.2026 | 73,81 | 75,08 | 73,42 | 75,05 | 2,34% | - |
| 20.01.2026 | 73,72 | 74,24 | 73,14 | 73,33 | 0,31% | - |
| 19.01.2026 | 72,02 | 73,10 | 72,02 | 73,10 | -0,53% | - |
| 16.01.2026 | 73,14 | 73,97 | 72,75 | 73,49 | -0,52% | - |
| 15.01.2026 | 72,60 | 73,87 | 71,44 | 73,87 | 2,97% | - |
| 14.01.2026 | 72,11 | 72,52 | 71,06 | 71,74 | -1,04% | - |
| 13.01.2026 | 72,44 | 72,60 | 71,65 | 72,49 | -0,50% | - |
| 12.01.2026 | 71,73 | 73,15 | 71,59 | 72,86 | 1,89% | - |
| 09.01.2026 | 70,67 | 71,82 | 70,60 | 71,51 | 1,09% | - |
| 08.01.2026 | 71,97 | 72,27 | 69,72 | 70,74 | 1,25% | - |
| 07.01.2026 | 69,57 | 70,89 | 69,44 | 69,86 | 0,76% | - |
| 06.01.2026 | 68,90 | 69,34 | 68,25 | 69,34 | 1,30% | - |
| 05.01.2026 | 66,82 | 68,94 | 66,50 | 68,44 | 5,25% | - |
| 02.01.2026 | 65,01 | 65,48 | 64,43 | 65,03 | 1,11% | - |
| 29.12.2025 | 64,15 | 64,33 | 64,01 | 64,31 | -0,99% | - |
| 23.12.2025 | 64,47 | 65,59 | 64,47 | 64,96 | 1,15% | - |
| 22.12.2025 | 63,79 | 64,56 | 63,52 | 64,22 | 1,35% | - |
| 18.12.2025 | 62,59 | 64,18 | 62,49 | 63,37 | 1,55% | - |
| 17.12.2025 | 64,17 | 64,47 | 62,34 | 62,40 | -3,67% | - |
| 16.12.2025 | 64,34 | 65,28 | 64,28 | 64,77 | 0,39% | - |
| 15.12.2025 | 65,13 | 65,55 | 64,41 | 64,52 | -1,69% | - |
| 12.12.2025 | 65,62 | 65,64 | 65,46 | 65,63 | 1,49% | - |
| 11.12.2025 | 64,16 | 64,90 | 63,72 | 64,67 | -1,15% | - |
| 10.12.2025 | 64,86 | 65,87 | 64,86 | 65,42 | -0,45% | - |
| 09.12.2025 | 63,51 | 65,96 | 63,51 | 65,72 | 3,31% | - |
| 08.12.2025 | 63,62 | 63,94 | 63,06 | 63,61 | 3,32% | - |
| 05.12.2025 | 64,03 | 64,21 | 60,45 | 61,57 | -3,41% | - |
| 04.12.2025 | 65,68 | 65,82 | 63,72 | 63,74 | -2,28% | - |
| 03.12.2025 | 63,43 | 65,27 | 62,95 | 65,23 | 2,52% | - |
| 02.12.2025 | 62,56 | 64,25 | 62,56 | 63,62 | 3,32% | - |
| 01.12.2025 | 62,79 | 62,79 | 61,33 | 61,58 | -0,82% | - |
| 26.11.2025 | 61,51 | 62,32 | 61,20 | 62,09 | 1,68% | - |
| 25.11.2025 | 61,26 | 61,67 | 59,85 | 61,07 | 0,20% | - |
| 24.11.2025 | 61,34 | 61,43 | 60,74 | 60,94 | -0,89% | - |
| 21.11.2025 | 62,58 | 62,64 | 60,76 | 61,49 | -0,96% | - |
| 20.11.2025 | 64,76 | 65,18 | 61,38 | 62,09 | -4,00% | - |
| 19.11.2025 | 63,34 | 64,89 | 63,22 | 64,68 | 2,05% | - |
| 18.11.2025 | 63,03 | 63,63 | 62,35 | 63,38 | 0,44% | - |
| 17.11.2025 | 63,66 | 63,87 | 62,67 | 63,10 | 0,71% | - |
| 13.11.2025 | 64,12 | 64,12 | 62,66 | 62,66 | -1,63% | - |
| 12.11.2025 | 65,00 | 65,12 | 63,58 | 63,70 | -3,14% | - |
| 11.11.2025 | 66,56 | 66,56 | 65,38 | 65,76 | 0,61% | - |
| 10.11.2025 | 65,87 | 65,87 | 65,36 | 65,36 | 2,36% | - |
| 06.11.2025 | 65,46 | 65,46 | 63,63 | 63,86 | -1,48% | - |
| 05.11.2025 | 62,96 | 64,83 | 62,86 | 64,82 | 5,08% | - |
| 04.11.2025 | 63,61 | 64,22 | 61,67 | 61,69 | -4,72% | - |