70,897$
1,67%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.11.2025 | 65,26 | 65,44 | 63,72 | 64,74 | 0,41% | - |
| 31.10.2025 | 64,83 | 65,05 | 64,31 | 64,48 | -1,13% | 646.721,00 |
| 30.10.2025 | 65,21 | 65,78 | 64,78 | 65,22 | -0,90% | 1.511.363,00 |
| 29.10.2025 | 67,12 | 67,44 | 65,50 | 65,81 | -1,67% | 1.109.081,00 |
| 28.10.2025 | 65,15 | 67,22 | 64,84 | 66,93 | 4,14% | 1.874.297,00 |
| 27.10.2025 | 65,03 | 65,20 | 64,26 | 64,27 | 0,14% | 1.159.238,00 |
| 24.10.2025 | 64,50 | 64,73 | 63,74 | 64,18 | 0,06% | 763.027,00 |
| 23.10.2025 | 63,79 | 64,15 | 63,40 | 64,14 | 1,71% | 1.366.002,00 |
| 22.10.2025 | 63,46 | 63,51 | 61,81 | 63,06 | -1,21% | 1.533.030,00 |
| 21.10.2025 | 60,80 | 63,99 | 60,46 | 63,83 | 5,16% | 3.034.420,00 |
| 20.10.2025 | 60,27 | 60,95 | 59,60 | 60,70 | 1,90% | 514.530,00 |
| 17.10.2025 | 58,85 | 60,31 | 58,84 | 59,57 | 0,03% | - |
| 16.10.2025 | 58,93 | 59,94 | 58,83 | 59,55 | 0,66% | 996.380,00 |
| 15.10.2025 | 60,01 | 60,44 | 58,05 | 59,16 | -2,21% | 1.195.709,00 |
| 14.10.2025 | 58,27 | 60,55 | 57,33 | 60,50 | 4,69% | 1.914.193,00 |
| 13.10.2025 | 56,78 | 57,91 | 56,37 | 57,79 | 3,12% | 859.557,00 |
| 10.10.2025 | 57,72 | 58,01 | 56,04 | 56,04 | -2,78% | 658.173,00 |
| 09.10.2025 | 58,48 | 58,90 | 57,41 | 57,64 | -1,15% | 518.909,00 |
| 08.10.2025 | 57,72 | 58,41 | 57,56 | 58,31 | 1,00% | 495.370,00 |
| 07.10.2025 | 58,50 | 58,63 | 57,42 | 57,73 | -1,62% | 738.276,00 |
| 06.10.2025 | 59,32 | 59,57 | 58,59 | 58,68 | 2,32% | 1.087.305,00 |
| 03.10.2025 | 57,62 | 58,04 | 56,48 | 57,35 | 1,00% | 1.413.494,00 |
| 02.10.2025 | 60,38 | 60,38 | 56,71 | 56,78 | -6,24% | 1.898.820,00 |
| 01.10.2025 | 60,46 | 60,76 | 59,84 | 60,56 | 0,18% | 630.100,00 |
| 30.09.2025 | 60,10 | 60,72 | 59,55 | 60,45 | 1,60% | 866.871,00 |
| 29.09.2025 | 61,44 | 61,91 | 59,45 | 59,50 | -1,83% | 654.724,00 |
| 26.09.2025 | 59,96 | 60,87 | 59,71 | 60,61 | 1,03% | 837.207,00 |
| 25.09.2025 | 59,73 | 60,02 | 58,96 | 59,99 | -0,55% | 923.372,00 |
| 24.09.2025 | 61,00 | 61,59 | 60,13 | 60,32 | -0,66% | 788.109,00 |
| 23.09.2025 | 60,08 | 60,91 | 59,61 | 60,72 | 0,75% | 1.477.445,00 |
| 22.09.2025 | 58,66 | 60,66 | 58,59 | 60,27 | 4,02% | 2.403.628,00 |
| 19.09.2025 | 57,17 | 58,23 | 56,51 | 57,94 | 1,08% | 989.382,00 |
| 18.09.2025 | 57,21 | 57,60 | 56,84 | 57,32 | 1,08% | 545.142,00 |
| 17.09.2025 | 56,42 | 57,12 | 56,00 | 56,71 | -0,72% | 875.861,00 |
| 16.09.2025 | 57,34 | 57,74 | 56,92 | 57,12 | 0,28% | 978.740,00 |
| 15.09.2025 | 57,30 | 57,61 | 56,76 | 56,96 | -0,63% | 874.170,00 |
| 12.09.2025 | 58,56 | 58,73 | 57,31 | 57,32 | -2,52% | 840.170,00 |
| 11.09.2025 | 59,70 | 60,14 | 58,70 | 58,80 | -0,99% | 1.347.793,00 |
| 10.09.2025 | 60,25 | 62,09 | 59,25 | 59,39 | -1,33% | 2.136.793,00 |
| 09.09.2025 | 60,14 | 60,45 | 59,50 | 60,19 | -0,20% | 1.010.165,00 |
| 08.09.2025 | 61,20 | 61,39 | 59,63 | 60,31 | -1,08% | 1.819.208,00 |
| 05.09.2025 | 59,25 | 61,07 | 59,06 | 60,97 | 3,50% | 2.549.998,00 |