64,560$
-0,29%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 64,65 | 64,65 | 63,84 | 64,40 | -0,54% | 28.203,00 |
| 23.12.2025 | 64,53 | 65,60 | 64,49 | 64,75 | 0,42% | 247.526,00 |
| 22.12.2025 | 63,53 | 64,60 | 63,43 | 64,48 | 1,54% | 90.471,00 |
| 19.12.2025 | 63,96 | 64,91 | 63,18 | 63,50 | 0,38% | 139.021,00 |
| 18.12.2025 | 62,75 | 64,33 | 62,45 | 63,26 | 1,35% | 218.588,00 |
| 17.12.2025 | 64,33 | 64,52 | 62,26 | 62,42 | -3,79% | 320.039,00 |
| 16.12.2025 | 64,43 | 65,45 | 64,16 | 64,88 | 0,56% | 166.175,00 |
| 15.12.2025 | 65,59 | 65,59 | 64,39 | 64,52 | 0,78% | 162.649,00 |
| 12.12.2025 | 64,88 | 65,93 | 64,02 | 64,02 | -0,79% | 180.135,00 |
| 11.12.2025 | 64,14 | 65,01 | 63,60 | 64,53 | -0,98% | 202.590,00 |
| 10.12.2025 | 64,95 | 66,00 | 64,71 | 65,17 | -0,79% | 370.505,00 |
| 09.12.2025 | 62,70 | 65,99 | 62,26 | 65,69 | 3,19% | 333.902,00 |
| 08.12.2025 | 63,51 | 64,03 | 63,03 | 63,66 | 2,88% | 122.443,00 |
| 05.12.2025 | 64,41 | 64,41 | 60,33 | 61,88 | -2,73% | 458.810,00 |
| 04.12.2025 | 65,75 | 66,36 | 63,56 | 63,62 | -2,29% | 170.423,00 |
| 03.12.2025 | 63,87 | 65,41 | 62,84 | 65,11 | 2,34% | 207.398,00 |
| 02.12.2025 | 62,23 | 64,44 | 62,23 | 63,62 | 3,28% | 257.440,00 |
| 01.12.2025 | 62,87 | 62,87 | 61,43 | 61,60 | -1,83% | 48.673,00 |
| 28.11.2025 | 62,31 | 62,81 | 62,07 | 62,75 | 1,32% | 57.162,00 |
| 26.11.2025 | 61,58 | 62,39 | 61,16 | 61,93 | 1,57% | 271.945,00 |
| 25.11.2025 | 61,89 | 61,99 | 59,82 | 60,97 | 0,12% | 266.881,00 |
| 24.11.2025 | 61,40 | 61,44 | 60,75 | 60,90 | -0,17% | 74.579,00 |
| 21.11.2025 | 64,01 | 64,01 | 60,64 | 61,01 | -1,65% | 305.636,00 |
| 20.11.2025 | 65,50 | 65,50 | 61,05 | 62,03 | -4,05% | 124.557,00 |
| 19.11.2025 | 63,53 | 64,98 | 63,28 | 64,65 | 2,12% | 227.432,00 |
| 18.11.2025 | 62,91 | 63,75 | 62,33 | 63,31 | 0,30% | 231.941,00 |
| 17.11.2025 | 63,60 | 63,98 | 62,69 | 63,12 | 0,46% | 92.233,00 |
| 14.11.2025 | 61,50 | 63,08 | 61,50 | 62,83 | 0,26% | 190.938,00 |
| 13.11.2025 | 64,25 | 64,25 | 62,61 | 62,67 | -1,56% | 250.141,00 |
| 12.11.2025 | 64,99 | 65,33 | 63,23 | 63,66 | -2,96% | 159.972,00 |
| 11.11.2025 | 66,66 | 66,86 | 65,14 | 65,60 | 0,55% | 147.938,00 |
| 10.11.2025 | 65,21 | 66,01 | 65,16 | 65,24 | 1,24% | 51.878,00 |
| 07.11.2025 | 65,19 | 65,19 | 63,86 | 64,44 | 0,91% | 172.770,00 |
| 06.11.2025 | 65,57 | 65,61 | 63,43 | 63,86 | -1,19% | 172.822,00 |
| 05.11.2025 | 62,18 | 65,21 | 62,18 | 64,63 | 3,96% | 258.682,00 |
| 04.11.2025 | 63,97 | 64,39 | 61,49 | 62,17 | -4,62% | 585.020,00 |
| 03.11.2025 | 65,22 | 65,77 | 63,42 | 65,18 | 1,09% | 74.404,00 |
| 31.10.2025 | 64,83 | 65,05 | 64,31 | 64,48 | -1,13% | 646.721,00 |
| 30.10.2025 | 65,16 | 65,78 | 64,78 | 65,22 | -0,90% | 1.510.346,00 |
| 29.10.2025 | 67,12 | 67,44 | 65,50 | 65,81 | -1,67% | 1.106.822,00 |
| 28.10.2025 | 65,15 | 67,22 | 64,84 | 66,93 | 4,14% | 1.869.118,00 |
| 27.10.2025 | 65,03 | 65,20 | 64,26 | 64,27 | 0,14% | 1.158.535,00 |
| 24.10.2025 | 64,50 | 64,73 | 63,74 | 64,18 | -0,03% | 763.027,00 |
| 23.10.2025 | 63,86 | 64,44 | 63,17 | 64,20 | 1,81% | 1.358.448,00 |
| 22.10.2025 | 63,46 | 63,51 | 61,81 | 63,06 | -1,21% | 1.526.261,00 |
| 21.10.2025 | 60,70 | 63,99 | 60,46 | 63,83 | 5,16% | 3.027.427,00 |
| 20.10.2025 | 60,27 | 60,95 | 59,60 | 60,70 | 2,07% | 514.530,00 |
| 17.10.2025 | 58,96 | 60,40 | 58,64 | 59,47 | -0,13% | 801.571,00 |
| 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% | 1.025.216,00 |
| 14.10.2025 | 58,27 | 60,55 | 57,33 | 60,50 | 4,69% | 1.912.005,00 |
| 13.10.2025 | 56,78 | 57,91 | 56,37 | 57,79 | 3,12% | 859.127,00 |
| 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% | 518.864,00 |
| 08.10.2025 | 57,72 | 58,41 | 57,56 | 58,31 | 1,00% | 495.052,00 |
| 07.10.2025 | 58,49 | 58,63 | 57,42 | 57,73 | -1,62% | 738.226,00 |
| 06.10.2025 | 59,32 | 59,57 | 58,59 | 58,68 | 2,32% | 1.085.541,00 |
| 03.10.2025 | 57,57 | 58,03 | 56,56 | 57,35 | 1,00% | 260.581,00 |
| 02.10.2025 | 60,35 | 60,38 | 56,71 | 56,78 | -6,24% | 1.896.877,00 |
| 01.10.2025 | 60,52 | 60,76 | 59,84 | 60,56 | 0,18% | 629.934,00 |
| 30.09.2025 | 60,13 | 60,72 | 59,55 | 60,45 | 1,60% | 866.649,00 |
| 29.09.2025 | 61,43 | 61,91 | 59,45 | 59,50 | -1,83% | 653.424,00 |
| 26.09.2025 | 59,96 | 60,87 | 59,71 | 60,61 | 1,03% | 837.207,00 |
| 25.09.2025 | 59,66 | 60,02 | 58,96 | 59,99 | -0,55% | 922.824,00 |
| 24.09.2025 | 60,99 | 61,59 | 60,13 | 60,32 | -0,66% | 787.810,00 |
| 23.09.2025 | 60,08 | 60,91 | 59,61 | 60,72 | 0,75% | 1.473.573,00 |
| 22.09.2025 | 58,79 | 60,66 | 58,59 | 60,27 | 4,02% | 2.403.373,00 |
| 19.09.2025 | 57,17 | 58,23 | 56,51 | 57,94 | 1,08% | 989.382,00 |
| 18.09.2025 | 57,16 | 57,60 | 56,84 | 57,32 | 1,08% | 495.039,00 |
| 17.09.2025 | 56,45 | 57,12 | 56,00 | 56,71 | -0,72% | 874.380,00 |
| 16.09.2025 | 57,34 | 57,74 | 56,92 | 57,12 | 0,28% | 978.662,00 |
| 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 |
| 04.09.2025 | 57,11 | 58,92 | 56,79 | 58,91 | 3,12% | 1.691.979,00 |
| 03.09.2025 | 57,39 | 57,97 | 56,66 | 57,13 | -0,54% | 998.845,00 |
| 02.09.2025 | 55,76 | 57,53 | 55,38 | 57,44 | 1,97% | 1.526.230,00 |
| 29.08.2025 | 56,17 | 56,37 | 55,29 | 56,33 | -0,21% | 1.544.727,00 |
| 28.08.2025 | 55,88 | 56,69 | 55,76 | 56,45 | 1,07% | 1.156.343,00 |
| 27.08.2025 | 56,09 | 56,22 | 55,55 | 55,85 | -0,71% | 829.772,00 |
| 26.08.2025 | 55,75 | 56,46 | 55,69 | 56,25 | 0,61% | 1.444.419,00 |
| 25.08.2025 | 56,80 | 57,39 | 55,88 | 55,91 | -1,79% | 872.192,00 |
| 22.08.2025 | 56,86 | 57,67 | 56,59 | 56,93 | 1,15% | 1.332.819,00 |
| 21.08.2025 | 55,53 | 56,77 | 55,38 | 56,28 | 1,11% | 2.221.012,00 |
| 20.08.2025 | 55,75 | 56,11 | 54,44 | 55,66 | -0,66% | 2.053.950,00 |
| 19.08.2025 | 56,33 | 56,83 | 55,93 | 56,03 | -3,16% | 1.150.918,00 |
| 18.08.2025 | 57,21 | 58,44 | 56,74 | 57,86 | 0,59% | 1.547.532,00 |
| 15.08.2025 | 59,66 | 59,75 | 56,22 | 57,52 | -3,78% | 1.961.302,00 |
| 14.08.2025 | 58,13 | 60,02 | 57,95 | 59,78 | 1,82% | 1.829.660,00 |
| 13.08.2025 | 58,79 | 59,07 | 57,80 | 58,71 | 0,00% | 1.676.321,00 |
| 12.08.2025 | 58,16 | 59,41 | 57,95 | 58,71 | 1,63% | 868.940,00 |
| 11.08.2025 | 57,58 | 58,61 | 57,31 | 57,77 | -1,06% | 1.105.930,00 |
| 08.08.2025 | 58,53 | 58,53 | 57,33 | 58,39 | 0,76% | 1.704.190,00 |
| 07.08.2025 | 57,14 | 58,14 | 56,65 | 57,95 | 1,42% | 1.294.373,00 |
| 06.08.2025 | 59,83 | 60,42 | 56,95 | 57,14 | -0,05% | 2.123.261,00 |
| 05.08.2025 | 59,99 | 60,25 | 56,14 | 57,17 | -1,11% | 3.368.508,00 |