70,975$
1,86%
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 | 70,00 | 70,92 | 68,98 | 70,90 | 1,74% | 216.341,00 |
| 05.02.2026 | 70,15 | 70,59 | 68,17 | 69,68 | -0,34% | 644.529,00 |
| 04.02.2026 | 73,14 | 73,14 | 68,73 | 69,92 | -4,49% | 364.328,00 |
| 03.02.2026 | 74,47 | 75,10 | 72,40 | 73,21 | -0,81% | 349.421,00 |
| 02.02.2026 | 74,38 | 74,87 | 73,06 | 73,81 | 0,46% | 81.150,00 |
| 30.01.2026 | 74,29 | 74,57 | 73,23 | 73,47 | -1,76% | 227.484,00 |
| 29.01.2026 | 76,75 | 76,98 | 74,48 | 74,79 | -2,28% | 262.124,00 |
| 28.01.2026 | 80,77 | 80,91 | 75,34 | 76,54 | -4,13% | 401.566,00 |
| 27.01.2026 | 79,31 | 80,70 | 79,07 | 79,83 | 3,21% | 334.617,00 |
| 26.01.2026 | 79,26 | 79,57 | 76,91 | 77,35 | -1,82% | 238.063,00 |
| 23.01.2026 | 78,15 | 79,21 | 77,15 | 78,78 | 1,60% | 525.822,00 |
| 22.01.2026 | 76,60 | 78,37 | 76,26 | 77,54 | 3,28% | 512.642,00 |
| 21.01.2026 | 74,08 | 75,08 | 73,30 | 75,08 | 2,54% | 288.202,00 |
| 20.01.2026 | 73,76 | 74,19 | 73,09 | 73,22 | -0,62% | 192.583,00 |
| 16.01.2026 | 73,37 | 73,97 | 72,57 | 73,68 | -0,32% | 254.567,00 |
| 15.01.2026 | 72,69 | 73,92 | 71,34 | 73,92 | 3,24% | 229.898,00 |
| 14.01.2026 | 72,26 | 72,46 | 71,00 | 71,60 | -1,23% | 257.993,00 |
| 13.01.2026 | 72,51 | 72,64 | 71,58 | 72,49 | -0,34% | 179.779,00 |
| 12.01.2026 | 71,50 | 73,13 | 71,40 | 72,74 | 1,77% | 91.880,00 |
| 09.01.2026 | 70,62 | 71,77 | 70,54 | 71,48 | 1,15% | 228.208,00 |
| 08.01.2026 | 71,88 | 72,31 | 69,66 | 70,66 | 1,19% | 316.635,00 |
| 07.01.2026 | 69,50 | 70,88 | 69,48 | 69,83 | 0,68% | 194.868,00 |
| 06.01.2026 | 69,01 | 69,36 | 68,19 | 69,36 | 1,55% | 172.298,00 |
| 05.01.2026 | 66,10 | 68,93 | 65,75 | 68,30 | 4,43% | 133.332,00 |
| 02.01.2026 | 64,76 | 65,50 | 64,42 | 65,40 | 1,60% | 117.196,00 |
| 31.12.2025 | 64,47 | 64,73 | 63,92 | 64,37 | -0,66% | 36.791,00 |
| 30.12.2025 | 65,27 | 65,29 | 64,68 | 64,80 | 0,79% | 100.943,00 |
| 29.12.2025 | 64,33 | 64,54 | 63,96 | 64,29 | -0,17% | 58.835,00 |
| 26.12.2025 | 64,47 | 64,56 | 64,01 | 64,40 | 0,00% | 84.285,00 |
| 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 |