72,392$
0,06%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 72,99 | 74,40 | 71,99 | 72,35 | -1,35% | - |
| 19.10.2026 | 72,99 | 73,95 | 72,98 | 73,34 | 2,30% | - |
| 16.10.2026 | 73,05 | 73,12 | 71,49 | 71,69 | -0,69% | - |
| 15.10.2026 | 70,37 | 73,09 | 69,77 | 72,19 | 0,82% | - |
| 14.10.2026 | 72,03 | 72,62 | 71,25 | 71,60 | -0,34% | - |
| 13.10.2026 | 71,46 | 72,62 | 71,41 | 71,85 | -0,18% | - |
| 12.10.2026 | 71,10 | 72,15 | 71,10 | 71,98 | 1,04% | - |
| 09.10.2026 | 71,82 | 71,82 | 70,74 | 71,24 | 0,25% | - |
| 08.10.2026 | 70,97 | 72,25 | 70,69 | 71,06 | -0,90% | - |
| 07.10.2026 | 74,50 | 74,50 | 71,32 | 71,70 | -4,71% | - |
| 06.10.2026 | 75,58 | 76,12 | 74,50 | 75,25 | -0,20% | - |
| 05.10.2026 | 77,24 | 78,87 | 74,82 | 75,40 | 0,25% | - |
| 02.10.2026 | 75,38 | 75,38 | 72,96 | 75,21 | 1,39% | - |
| 01.10.2026 | 75,20 | 75,93 | 73,19 | 74,18 | -1,65% | - |
| 30.09.2026 | 78,10 | 78,14 | 75,32 | 75,42 | -2,16% | - |
| 29.09.2026 | 77,10 | 77,80 | 76,70 | 77,09 | 0,72% | - |
| 28.09.2026 | 77,50 | 78,20 | 76,05 | 76,54 | -2,26% | - |
| 25.09.2026 | 75,94 | 78,62 | 75,43 | 78,31 | 2,39% | - |
| 24.09.2026 | 74,71 | 76,68 | 74,22 | 76,48 | 1,19% | - |
| 23.09.2026 | 76,47 | 77,28 | 75,42 | 75,57 | -1,84% | - |
| 22.09.2026 | 76,93 | 77,41 | 75,39 | 76,99 | -0,08% | - |
| 21.09.2026 | 75,73 | 77,36 | 74,64 | 77,05 | 2,24% | - |
| 18.09.2026 | 74,24 | 75,41 | 73,77 | 75,36 | 1,25% | - |
| 17.09.2026 | 75,38 | 75,38 | 73,92 | 74,43 | 0,61% | - |
| 16.09.2026 | 75,16 | 75,71 | 73,33 | 73,98 | -0,46% | - |
| 15.09.2026 | 75,01 | 75,68 | 72,86 | 74,32 | -1,15% | - |
| 14.09.2026 | 73,47 | 75,20 | 72,43 | 75,19 | -0,19% | - |
| 11.09.2026 | 76,34 | 76,36 | 75,14 | 75,33 | 0,77% | - |
| 10.09.2026 | 74,03 | 76,23 | 73,80 | 74,76 | 0,38% | - |
| 09.09.2026 | 74,60 | 75,70 | 74,45 | 74,48 | 0,65% | - |
| 08.09.2026 | 75,33 | 75,78 | 73,99 | 73,99 | -0,30% | - |
| 04.09.2026 | 73,28 | 74,62 | 73,28 | 74,21 | 1,08% | - |
| 03.09.2026 | 73,15 | 73,53 | 72,15 | 73,42 | 1,52% | - |
| 02.09.2026 | 72,42 | 73,68 | 72,11 | 72,32 | 0,93% | - |
| 01.09.2026 | 71,81 | 73,14 | 71,44 | 71,66 | -0,18% | - |
| 31.08.2026 | 73,61 | 73,70 | 71,56 | 71,78 | -1,64% | - |
| 28.08.2026 | 75,28 | 75,40 | 72,55 | 72,98 | -3,28% | - |
| 27.08.2026 | 75,36 | 75,94 | 74,74 | 75,46 | 0,07% | - |
| 26.08.2026 | 75,89 | 76,18 | 75,16 | 75,40 | 0,89% | - |
| 25.08.2026 | 76,79 | 76,81 | 74,59 | 74,74 | -1,96% | - |
| 24.08.2026 | 74,93 | 76,47 | 74,93 | 76,23 | 0,13% | - |
| 21.08.2026 | 76,34 | 77,23 | 75,94 | 76,13 | 1,23% | - |
| 20.08.2026 | 77,67 | 77,79 | 74,94 | 75,21 | -3,28% | - |
| 19.08.2026 | 78,92 | 79,58 | 77,72 | 77,76 | 0,69% | - |
| 18.08.2026 | 77,01 | 77,89 | 76,68 | 77,22 | -0,02% | - |
| 17.08.2026 | 76,45 | 77,38 | 75,86 | 77,23 | 1,95% | - |
| 14.08.2026 | 76,27 | 76,43 | 74,72 | 75,76 | 2,05% | - |
| 13.08.2026 | 74,30 | 74,55 | 73,86 | 74,23 | 0,15% | - |
| 12.08.2026 | 72,56 | 74,88 | 71,52 | 74,12 | 3,63% | - |
| 11.08.2026 | 74,39 | 75,44 | 71,23 | 71,52 | -2,70% | - |
| 10.08.2026 | 78,46 | 79,27 | 73,46 | 73,51 | 0,59% | - |
| 07.08.2026 | 73,09 | 73,13 | 72,21 | 73,07 | 1,60% | - |
| 06.08.2026 | 72,70 | 73,18 | 71,57 | 71,92 | -1,08% | - |
| 05.08.2026 | 71,73 | 73,24 | 71,73 | 72,71 | 3,12% | - |
| 04.08.2026 | 71,75 | 72,12 | 70,15 | 70,51 | -0,62% | - |
| 03.08.2026 | 70,27 | 71,35 | 70,17 | 70,95 | 3,74% | - |
| 31.07.2026 | 68,29 | 68,76 | 66,87 | 68,40 | 0,56% | - |
| 30.07.2026 | 68,24 | 68,24 | 67,16 | 68,01 | 0,77% | - |
| 29.07.2026 | 68,77 | 68,87 | 66,73 | 67,50 | -2,52% | - |
| 28.07.2026 | 68,06 | 69,29 | 67,37 | 69,24 | 1,58% | - |
| 27.07.2026 | 66,88 | 68,45 | 66,63 | 68,16 | 4,54% | - |
| 24.07.2026 | 65,83 | 66,02 | 65,01 | 65,20 | -0,48% | - |
| 23.07.2026 | 65,45 | 66,26 | 65,09 | 65,52 | -1,11% | - |
| 22.07.2026 | 65,68 | 67,07 | 65,49 | 66,26 | 1,17% | - |
| 21.07.2026 | 66,04 | 66,31 | 64,66 | 65,49 | -0,70% | - |
| 20.07.2026 | 64,81 | 65,98 | 64,63 | 65,96 | 3,00% | - |
| 17.07.2026 | 63,47 | 64,93 | 63,06 | 64,04 | -0,50% | - |
| 16.07.2026 | 64,06 | 65,45 | 63,76 | 64,36 | -1,16% | - |
| 15.07.2026 | 65,01 | 65,12 | 63,78 | 65,12 | 0,15% | - |
| 14.07.2026 | 65,16 | 65,68 | 65,02 | 65,02 | 0,57% | - |
| 13.07.2026 | 65,21 | 65,24 | 64,22 | 64,65 | -2,83% | - |
| 10.07.2026 | 66,79 | 66,89 | 65,98 | 66,54 | 1,42% | - |
| 09.07.2026 | 64,08 | 65,97 | 64,05 | 65,61 | 3,23% | - |
| 08.07.2026 | 64,44 | 64,58 | 62,91 | 63,55 | -3,80% | - |
| 07.07.2026 | 66,50 | 66,86 | 64,92 | 66,06 | -1,82% | - |
| 06.07.2026 | 65,12 | 67,54 | 65,12 | 67,29 | 4,83% | - |
| 02.07.2026 | 63,36 | 64,69 | 63,29 | 64,19 | 1,39% | - |
| 01.07.2026 | 63,53 | 64,20 | 63,20 | 63,31 | -0,83% | - |
| 30.06.2026 | 61,43 | 64,04 | 61,29 | 63,84 | 2,77% | - |
| 29.06.2026 | 63,06 | 63,14 | 61,52 | 62,12 | -1,84% | - |
| 26.06.2026 | 62,47 | 63,77 | 61,91 | 63,28 | 0,78% | - |
| 25.06.2026 | 62,30 | 64,17 | 62,14 | 62,79 | 1,94% | - |
| 24.06.2026 | 61,46 | 62,24 | 61,02 | 61,59 | 1,12% | - |
| 23.06.2026 | 60,03 | 60,91 | 59,69 | 60,91 | -0,06% | - |
| 22.06.2026 | 61,01 | 61,52 | 60,40 | 60,95 | 0,76% | - |
| 19.06.2026 | 60,60 | 60,67 | 60,49 | 60,49 | -0,42% | - |
| 18.06.2026 | 62,73 | 62,85 | 60,70 | 60,74 | -1,26% | - |
| 17.06.2026 | 61,08 | 63,36 | 61,08 | 61,51 | 2,67% | - |
| 16.06.2026 | 61,70 | 61,75 | 59,78 | 59,91 | -2,76% | - |
| 15.06.2026 | 61,57 | 62,55 | 61,14 | 61,61 | 6,94% | - |
| 12.06.2026 | 56,52 | 58,03 | 56,44 | 57,61 | 2,95% | - |
| 11.06.2026 | 53,77 | 56,41 | 53,62 | 55,97 | 4,00% | - |
| 10.06.2026 | 55,71 | 56,12 | 53,68 | 53,81 | -4,39% | - |
| 09.06.2026 | 57,11 | 57,87 | 55,03 | 56,28 | -0,78% | - |
| 08.06.2026 | 57,35 | 57,79 | 56,46 | 56,73 | 0,13% | - |
| 05.06.2026 | 56,31 | 58,01 | 56,23 | 56,66 | 0,54% | - |
| 04.06.2026 | 55,65 | 56,66 | 55,57 | 56,35 | 2,10% | - |
| 03.06.2026 | 55,94 | 56,04 | 54,73 | 55,19 | -3,85% | - |
| 02.06.2026 | 56,80 | 58,32 | 56,71 | 57,40 | 0,82% | - |
| 01.06.2026 | 57,34 | 57,70 | 56,73 | 56,94 | -2,18% | - |