33,780$
-5,70%
Echtzeit-Aktienkurs Embraer SA
Bid:
Ask:
Aktienkurse zur Embraer SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.728.905,00 |
| 04.09.2024 | 34,44 | 35,32 | 34,18 | 34,79 | 6,03% | 2.476.412,00 |
| 03.09.2024 | 32,86 | 33,08 | 31,76 | 32,81 | -1,26% | 2.475.740,00 |
| 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% | 1.147.855,00 |
| 28.08.2024 | 33,63 | 33,95 | 33,19 | 33,40 | 0,60% | 1.492.286,00 |
| 27.08.2024 | 33,48 | 33,84 | 33,08 | 33,20 | -1,45% | 579.282,00 |
| 26.08.2024 | 33,51 | 33,92 | 33,31 | 33,69 | 0,03% | 872.102,00 |
| 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% | 777.009,00 |
| 21.08.2024 | 32,85 | 34,00 | 32,43 | 32,83 | 0,86% | 731.278,00 |
| 20.08.2024 | 32,55 | 32,73 | 32,12 | 32,55 | 0,00% | 926.256,00 |
| 19.08.2024 | 32,35 | 32,67 | 31,98 | 32,55 | 0,15% | 1.117.218,00 |
| 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% | 1.349.536,00 |
| 14.08.2024 | 32,43 | 32,64 | 32,09 | 32,15 | -0,09% | 845.146,00 |
| 13.08.2024 | 32,30 | 33,18 | 32,10 | 32,18 | 2,09% | 1.469.941,00 |
| 12.08.2024 | 32,04 | 32,37 | 30,96 | 31,52 | 0,96% | 2.102.372,00 |
| 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% | 2.470.874,00 |
| 07.08.2024 | 27,47 | 27,62 | 26,90 | 27,08 | -0,62% | 1.690.893,00 |
| 06.08.2024 | 27,33 | 27,58 | 26,87 | 27,25 | 0,55% | 1.990.623,00 |
| 05.08.2024 | 26,09 | 27,55 | 26,04 | 27,10 | -1,74% | 2.051.235,00 |
| 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% | 1.542.733,00 |
| 31.07.2024 | 30,50 | 31,40 | 30,48 | 31,06 | 1,94% | 1.795.506,00 |
| 30.07.2024 | 29,39 | 30,82 | 29,37 | 30,47 | 4,89% | 2.885.584,00 |
| 29.07.2024 | 29,31 | 29,38 | 28,72 | 29,05 | -0,85% | 816.799,00 |
| 26.07.2024 | 29,12 | 29,46 | 28,93 | 29,30 | 1,84% | 1.271.406,00 |
| 25.07.2024 | 28,73 | 29,11 | 28,40 | 28,77 | -0,55% | 771.011,00 |
| 24.07.2024 | 29,47 | 29,67 | 28,88 | 28,93 | -3,50% | 1.789.905,00 |
| 23.07.2024 | 27,93 | 29,99 | 27,93 | 29,98 | 8,15% | 1.973.582,00 |
| 22.07.2024 | 29,81 | 29,86 | 27,49 | 27,72 | -6,82% | 2.363.302,00 |
| 19.07.2024 | 30,04 | 31,27 | 29,75 | 29,75 | 1,57% | 3.989.579,00 |
| 18.07.2024 | 29,32 | 29,50 | 29,07 | 29,29 | -0,07% | 953.403,00 |
| 17.07.2024 | 29,60 | 30,31 | 29,29 | 29,31 | -2,30% | 1.270.802,00 |
| 16.07.2024 | 30,21 | 30,54 | 29,58 | 30,00 | 0,30% | 988.772,00 |
| 15.07.2024 | 29,42 | 30,14 | 29,11 | 29,91 | 1,70% | 1.000.683,00 |
| 12.07.2024 | 29,57 | 30,29 | 29,40 | 29,41 | -0,98% | 1.378.330,00 |
| 11.07.2024 | 29,43 | 29,86 | 29,25 | 29,70 | 1,02% | 1.189.025,00 |
| 10.07.2024 | 29,18 | 29,78 | 29,06 | 29,40 | 2,37% | 3.039.630,00 |
| 09.07.2024 | 27,17 | 28,88 | 27,14 | 28,72 | 7,40% | 3.537.334,00 |
| 08.07.2024 | 26,32 | 26,80 | 26,20 | 26,74 | 2,18% | 990.418,00 |
| 05.07.2024 | 27,13 | 27,20 | 26,16 | 26,17 | -2,79% | 1.115.697,00 |
| 03.07.2024 | 26,43 | 27,08 | 26,40 | 26,92 | 3,94% | 725.383,00 |
| 02.07.2024 | 25,65 | 25,90 | 25,24 | 25,90 | -0,54% | 1.493.923,00 |
| 01.07.2024 | 25,93 | 26,31 | 25,74 | 26,04 | 0,93% | 1.394.390,00 |
| 28.06.2024 | 27,34 | 27,37 | 25,29 | 25,80 | -6,76% | 3.430.671,00 |
| 27.06.2024 | 27,53 | 27,97 | 27,47 | 27,67 | 0,99% | 825.133,00 |
| 26.06.2024 | 27,32 | 27,65 | 27,09 | 27,40 | -0,44% | 1.118.251,00 |
| 25.06.2024 | 28,06 | 28,13 | 27,52 | 27,52 | -1,04% | 858.459,00 |
| 24.06.2024 | 28,36 | 28,49 | 27,76 | 27,81 | 0,65% | 777.331,00 |
| 21.06.2024 | 26,88 | 27,78 | 26,80 | 27,63 | 3,64% | 2.020.494,00 |
| 20.06.2024 | 27,39 | 27,77 | 26,55 | 26,66 | -1,73% | 1.951.799,00 |
| 18.06.2024 | 27,37 | 27,55 | 26,84 | 27,13 | -2,23% | 1.890.744,00 |
| 17.06.2024 | 27,53 | 28,02 | 27,06 | 27,75 | 0,07% | 1.587.002,00 |
| 14.06.2024 | 28,95 | 29,14 | 27,69 | 27,73 | -5,74% | 3.255.800,00 |
| 13.06.2024 | 29,76 | 29,86 | 28,91 | 29,42 | -0,57% | 1.050.377,00 |
| 12.06.2024 | 28,86 | 29,60 | 28,72 | 29,59 | 2,42% | 1.447.289,00 |
| 11.06.2024 | 29,19 | 29,95 | 28,84 | 28,89 | -0,89% | 1.958.824,00 |
| 10.06.2024 | 28,50 | 29,39 | 28,40 | 29,15 | 1,04% | 1.709.476,00 |
| 07.06.2024 | 27,67 | 29,44 | 27,61 | 28,85 | 2,56% | 3.366.718,00 |
| 06.06.2024 | 28,11 | 28,45 | 27,56 | 28,13 | 1,37% | 1.251.996,00 |
| 05.06.2024 | 28,66 | 28,82 | 27,52 | 27,75 | -3,01% | 1.412.361,00 |
| 04.06.2024 | 27,95 | 29,19 | 27,92 | 28,61 | 2,00% | 2.672.113,00 |
| 03.06.2024 | 28,19 | 28,40 | 27,92 | 28,05 | 0,94% | 1.103.830,00 |
| 31.05.2024 | 28,08 | 28,08 | 27,08 | 27,79 | -1,10% | 1.299.620,00 |
| 30.05.2024 | 28,40 | 28,41 | 27,92 | 28,10 | -0,07% | 756.383,00 |
| 29.05.2024 | 28,59 | 28,82 | 28,02 | 28,12 | -2,19% | 1.046.907,00 |
| 28.05.2024 | 29,80 | 29,87 | 28,73 | 28,75 | -1,27% | 879.958,00 |
| 24.05.2024 | 29,29 | 29,56 | 29,00 | 29,12 | -0,82% | 1.096.245,00 |
| 23.05.2024 | 29,87 | 29,93 | 29,20 | 29,36 | -2,10% | 1.225.427,00 |
| 22.05.2024 | 29,99 | 30,35 | 29,74 | 29,99 | -2,76% | 1.237.753,00 |
| 21.05.2024 | 30,59 | 30,99 | 30,45 | 30,84 | 1,08% | 988.556,00 |
| 20.05.2024 | 30,45 | 30,83 | 29,99 | 30,51 | -1,36% | 1.699.381,00 |
| 17.05.2024 | 30,30 | 31,12 | 30,20 | 30,93 | 3,13% | 1.945.678,00 |
| 16.05.2024 | 30,76 | 30,87 | 29,95 | 29,99 | -1,19% | 2.499.791,00 |
| 15.05.2024 | 28,94 | 30,41 | 28,77 | 30,35 | 5,20% | 3.449.577,00 |
| 14.05.2024 | 26,78 | 28,86 | 26,67 | 28,85 | 9,11% | 5.486.895,00 |
| 13.05.2024 | 26,47 | 26,65 | 26,28 | 26,44 | 2,01% | 1.168.184,00 |
| 10.05.2024 | 26,79 | 26,98 | 25,82 | 25,92 | -1,82% | 1.322.906,00 |
| 09.05.2024 | 25,95 | 26,46 | 25,73 | 26,40 | 0,11% | 1.472.991,00 |
| 08.05.2024 | 26,23 | 26,77 | 26,16 | 26,37 | -0,75% | 1.289.994,00 |
| 07.05.2024 | 26,69 | 27,00 | 25,87 | 26,57 | -1,88% | 1.920.018,00 |
| 06.05.2024 | 26,91 | 27,47 | 26,80 | 27,08 | 0,45% | 2.234.028,00 |
| 03.05.2024 | 26,13 | 27,04 | 26,05 | 26,96 | 4,62% | 1.972.426,00 |
| 02.05.2024 | 26,46 | 26,56 | 25,66 | 25,77 | -0,69% | 1.145.693,00 |
| 01.05.2024 | 25,68 | 26,37 | 25,05 | 25,95 | 1,57% | 1.921.822,00 |
| 30.04.2024 | 25,90 | 25,92 | 25,52 | 25,55 | -2,07% | 767.861,00 |
| 29.04.2024 | 26,05 | 26,27 | 25,83 | 26,09 | 0,38% | 1.756.527,00 |
| 26.04.2024 | 25,48 | 26,16 | 25,48 | 25,99 | 3,96% | 2.022.815,00 |
| 25.04.2024 | 24,04 | 25,11 | 24,02 | 25,00 | 2,21% | 1.353.568,00 |
| 24.04.2024 | 24,22 | 24,47 | 24,07 | 24,46 | 0,74% | 1.580.710,00 |
| 23.04.2024 | 24,14 | 24,65 | 24,07 | 24,28 | 0,33% | 1.583.954,00 |
| 22.04.2024 | 23,93 | 24,50 | 23,91 | 24,20 | 1,72% | 2.011.249,00 |
| 19.04.2024 | 24,24 | 24,56 | 23,57 | 23,79 | -1,78% | 1.642.151,00 |
| 18.04.2024 | 24,28 | 24,51 | 24,09 | 24,22 | -0,74% | 1.253.701,00 |
| 17.04.2024 | 24,60 | 24,78 | 24,10 | 24,40 | 0,45% | 1.181.194,00 |
| 16.04.2024 | 23,81 | 24,31 | 23,42 | 24,29 | 0,58% | 2.442.962,00 |