72,793$
-3,53%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 57,85 | 58,65 | 56,66 | 58,21 | -0,38% | - |
| 28.05.2026 | 58,25 | 59,01 | 57,69 | 58,43 | 0,43% | - |
| 27.05.2026 | 58,37 | 58,95 | 57,51 | 58,18 | 0,38% | - |
| 26.05.2026 | 57,83 | 58,48 | 57,08 | 57,96 | 0,51% | - |
| 22.05.2026 | 56,77 | 58,42 | 56,26 | 57,67 | 1,85% | - |
| 21.05.2026 | 55,58 | 57,16 | 55,32 | 56,62 | 0,32% | - |
| 20.05.2026 | 55,10 | 56,63 | 54,72 | 56,44 | 4,23% | - |
| 19.05.2026 | 55,37 | 55,56 | 53,94 | 54,15 | -3,91% | - |
| 18.05.2026 | 56,59 | 57,31 | 55,55 | 56,35 | 0,27% | - |
| 15.05.2026 | 56,90 | 57,37 | 55,86 | 56,20 | -4,10% | - |
| 14.05.2026 | 58,62 | 58,88 | 57,65 | 58,61 | 0,75% | - |
| 13.05.2026 | 58,79 | 59,96 | 57,59 | 58,17 | -2,70% | - |
| 12.05.2026 | 60,23 | 60,27 | 58,86 | 59,79 | -1,02% | - |
| 11.05.2026 | 61,47 | 61,68 | 60,35 | 60,41 | -0,50% | - |
| 08.05.2026 | 64,59 | 64,59 | 59,64 | 60,71 | -10,57% | - |
| 07.05.2026 | 68,34 | 68,85 | 67,71 | 67,88 | -0,98% | - |
| 06.05.2026 | 66,49 | 68,65 | 66,01 | 68,56 | 7,28% | - |
| 05.05.2026 | 64,72 | 65,10 | 63,74 | 63,91 | 0,32% | - |
| 04.05.2026 | 62,41 | 65,56 | 62,22 | 63,70 | 1,56% | - |
| 30.04.2026 | 61,87 | 62,72 | 61,53 | 62,72 | 3,13% | - |
| 29.04.2026 | 62,84 | 62,88 | 60,55 | 60,82 | -3,80% | - |
| 28.04.2026 | 62,38 | 63,31 | 61,90 | 63,22 | 0,07% | - |
| 27.04.2026 | 62,93 | 63,49 | 62,65 | 63,18 | 1,01% | - |
| 24.04.2026 | 63,26 | 63,29 | 62,26 | 62,54 | -0,92% | - |
| 23.04.2026 | 64,52 | 64,65 | 62,86 | 63,13 | -1,86% | - |
| 22.04.2026 | 67,02 | 67,02 | 64,05 | 64,32 | -2,21% | - |
| 21.04.2026 | 68,72 | 68,72 | 65,63 | 65,77 | -3,39% | - |
| 20.04.2026 | 67,55 | 68,40 | 67,33 | 68,08 | 0,08% | - |
| 17.04.2026 | 68,99 | 70,24 | 67,90 | 68,02 | 2,60% | - |
| 16.04.2026 | 68,29 | 68,29 | 64,87 | 66,29 | -2,92% | - |
| 15.04.2026 | 70,02 | 70,62 | 68,25 | 68,29 | -1,69% | - |
| 14.04.2026 | 71,05 | 71,65 | 69,46 | 69,46 | -0,46% | - |
| 13.04.2026 | 68,57 | 70,09 | 68,27 | 69,78 | 1,63% | - |
| 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% | - |