56,904$
1,11%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2025 | 57,32 | 58,27 | 57,15 | 57,81 | 1,71% | 2.234.981,00 |
| 01.08.2025 | 57,55 | 58,31 | 56,17 | 56,84 | -1,29% | 2.850.287,00 |
| 31.07.2025 | 57,32 | 59,02 | 56,61 | 57,58 | 5,02% | 6.431.955,00 |
| 30.07.2025 | 49,40 | 56,43 | 47,71 | 54,83 | 10,54% | 9.327.522,00 |
| 29.07.2025 | 48,22 | 50,43 | 48,14 | 49,60 | 4,66% | 2.901.929,00 |
| 28.07.2025 | 47,50 | 47,57 | 46,54 | 47,39 | -0,94% | 1.388.522,00 |
| 25.07.2025 | 48,01 | 48,51 | 47,50 | 47,84 | 0,48% | 1.629.388,00 |
| 24.07.2025 | 49,10 | 49,32 | 47,59 | 47,61 | -4,46% | 2.046.328,00 |
| 23.07.2025 | 48,89 | 50,35 | 48,78 | 49,83 | 2,36% | 1.666.849,00 |
| 22.07.2025 | 49,71 | 49,88 | 48,43 | 48,68 | -0,59% | 1.565.379,00 |
| 21.07.2025 | 49,84 | 50,41 | 48,17 | 48,97 | -0,67% | 2.032.285,00 |
| 18.07.2025 | 50,70 | 50,90 | 48,29 | 49,30 | -3,41% | 3.374.184,00 |
| 17.07.2025 | 51,00 | 51,68 | 50,84 | 51,04 | -0,23% | 1.403.671,00 |
| 16.07.2025 | 53,30 | 53,43 | 50,92 | 51,16 | -4,07% | 2.597.623,00 |
| 15.07.2025 | 53,91 | 54,60 | 52,25 | 53,33 | 0,81% | 3.313.100,00 |
| 14.07.2025 | 53,56 | 54,09 | 52,53 | 52,90 | -1,89% | 3.227.617,00 |
| 11.07.2025 | 53,33 | 54,32 | 52,83 | 53,92 | -1,14% | 2.359.413,00 |
| 10.07.2025 | 52,14 | 55,12 | 51,60 | 54,54 | -4,65% | 6.307.858,00 |
| 09.07.2025 | 59,01 | 61,07 | 56,27 | 57,20 | -4,08% | 3.606.335,00 |
| 08.07.2025 | 60,13 | 61,36 | 59,34 | 59,63 | -0,43% | 1.079.082,00 |
| 07.07.2025 | 61,48 | 61,65 | 59,46 | 59,89 | -1,85% | 1.893.784,00 |
| 03.07.2025 | 60,43 | 61,05 | 60,10 | 61,02 | 2,78% | 914.233,00 |
| 02.07.2025 | 58,63 | 59,42 | 57,86 | 59,37 | 0,34% | 1.574.435,00 |
| 01.07.2025 | 59,02 | 59,83 | 57,88 | 59,17 | 3,97% | 1.767.610,00 |
| 30.06.2025 | 55,42 | 57,12 | 55,25 | 56,91 | 3,57% | 1.244.028,00 |
| 27.06.2025 | 53,36 | 55,00 | 52,96 | 54,95 | 2,16% | 830.957,00 |
| 26.06.2025 | 53,84 | 54,40 | 53,28 | 53,79 | 1,68% | 1.497.068,00 |
| 25.06.2025 | 52,90 | 53,06 | 52,22 | 52,90 | -0,62% | 1.337.293,00 |
| 24.06.2025 | 53,68 | 53,91 | 52,91 | 53,23 | -0,09% | 952.480,00 |
| 23.06.2025 | 51,55 | 53,30 | 51,07 | 53,28 | 1,51% | 1.248.623,00 |
| 20.06.2025 | 53,67 | 53,92 | 52,30 | 52,49 | -1,24% | 1.804.204,00 |
| 18.06.2025 | 52,50 | 53,82 | 52,40 | 53,15 | 4,05% | 2.067.322,00 |
| 17.06.2025 | 50,29 | 51,22 | 50,16 | 51,08 | 0,08% | 1.268.645,00 |
| 16.06.2025 | 49,97 | 51,92 | 49,43 | 51,04 | 5,69% | 2.072.354,00 |
| 13.06.2025 | 49,12 | 49,67 | 47,89 | 48,29 | -3,01% | 2.025.531,00 |
| 12.06.2025 | 47,57 | 49,90 | 47,48 | 49,79 | 4,12% | 1.423.173,00 |
| 11.06.2025 | 47,52 | 47,96 | 46,64 | 47,82 | 0,91% | 832.275,00 |
| 10.06.2025 | 48,28 | 48,49 | 47,29 | 47,39 | -2,03% | 924.145,00 |
| 09.06.2025 | 47,33 | 48,82 | 47,06 | 48,37 | 4,00% | 1.266.393,00 |
| 06.06.2025 | 47,76 | 47,78 | 46,26 | 46,51 | -2,45% | 1.025.822,00 |
| 05.06.2025 | 47,84 | 48,32 | 47,25 | 47,68 | -0,33% | 1.022.940,00 |
| 04.06.2025 | 47,14 | 48,80 | 47,05 | 47,84 | 4,09% | 1.344.405,00 |
| 03.06.2025 | 46,42 | 46,85 | 45,96 | 45,96 | -0,24% | 1.020.591,00 |
| 02.06.2025 | 46,60 | 46,61 | 45,90 | 46,07 | 0,17% | 1.009.023,00 |
| 30.05.2025 | 46,63 | 46,63 | 45,20 | 45,99 | -1,90% | 1.761.194,00 |
| 29.05.2025 | 47,31 | 47,37 | 46,37 | 46,88 | 0,00% | 858.571,00 |
| 28.05.2025 | 48,28 | 48,43 | 46,71 | 46,88 | -3,50% | 1.020.875,00 |
| 27.05.2025 | 47,91 | 48,63 | 47,78 | 48,58 | 2,30% | 575.576,00 |
| 23.05.2025 | 46,57 | 47,57 | 46,14 | 47,49 | 0,17% | 730.079,00 |
| 22.05.2025 | 47,73 | 47,86 | 47,31 | 47,41 | -0,80% | 552.430,00 |
| 21.05.2025 | 48,50 | 48,72 | 47,55 | 47,79 | -1,83% | 634.015,00 |
| 20.05.2025 | 49,54 | 49,64 | 48,37 | 48,68 | -2,60% | 719.728,00 |
| 19.05.2025 | 48,69 | 50,14 | 48,62 | 49,98 | 2,40% | 767.321,00 |
| 16.05.2025 | 48,69 | 49,32 | 47,95 | 48,81 | -1,17% | 914.141,00 |
| 15.05.2025 | 49,60 | 49,84 | 49,01 | 49,39 | -0,58% | 715.037,00 |
| 14.05.2025 | 49,80 | 50,45 | 49,35 | 49,68 | 0,57% | 728.441,00 |
| 13.05.2025 | 48,82 | 49,60 | 48,56 | 49,40 | 2,81% | 1.748.304,00 |
| 12.05.2025 | 47,80 | 48,86 | 46,85 | 48,05 | -0,33% | 1.203.013,00 |
| 09.05.2025 | 49,32 | 49,74 | 47,67 | 48,21 | -2,59% | 1.725.417,00 |
| 08.05.2025 | 48,30 | 50,01 | 47,63 | 49,49 | 5,37% | 2.030.385,00 |
| 07.05.2025 | 46,37 | 47,44 | 46,22 | 46,97 | 1,10% | 1.235.130,00 |
| 06.05.2025 | 44,42 | 46,71 | 43,80 | 46,46 | -0,24% | 2.140.345,00 |
| 05.05.2025 | 47,01 | 47,27 | 46,16 | 46,57 | -0,32% | 1.528.569,00 |
| 02.05.2025 | 46,54 | 47,25 | 46,41 | 46,72 | 2,03% | 1.177.879,00 |
| 01.05.2025 | 45,86 | 46,39 | 45,39 | 45,79 | -0,33% | 611.436,00 |
| 30.04.2025 | 45,00 | 46,05 | 44,61 | 45,94 | 0,77% | 883.406,00 |
| 29.04.2025 | 45,18 | 45,75 | 44,90 | 45,59 | 0,46% | 742.405,00 |
| 28.04.2025 | 44,79 | 45,92 | 44,71 | 45,38 | 1,32% | 872.850,00 |
| 25.04.2025 | 44,66 | 45,00 | 44,26 | 44,79 | 0,45% | 587.683,00 |
| 24.04.2025 | 44,49 | 45,00 | 43,94 | 44,59 | 0,77% | 855.857,00 |
| 23.04.2025 | 44,30 | 44,81 | 44,10 | 44,25 | 3,61% | 652.546,00 |
| 22.04.2025 | 42,82 | 43,13 | 41,90 | 42,71 | 1,50% | 1.167.777,00 |
| 21.04.2025 | 43,48 | 43,67 | 41,91 | 42,08 | -3,40% | 1.150.203,00 |
| 17.04.2025 | 42,59 | 43,89 | 42,50 | 43,56 | 2,35% | 1.389.748,00 |
| 16.04.2025 | 43,66 | 43,66 | 42,39 | 42,56 | -3,54% | 1.194.534,00 |
| 15.04.2025 | 43,81 | 44,72 | 43,70 | 44,12 | 2,39% | 1.355.634,00 |
| 14.04.2025 | 42,95 | 43,49 | 42,49 | 43,09 | 4,31% | 1.353.076,00 |
| 11.04.2025 | 41,39 | 42,00 | 40,58 | 41,31 | 0,66% | 3.317.851,00 |
| 10.04.2025 | 42,14 | 42,24 | 40,71 | 41,04 | -4,78% | 3.202.739,00 |
| 09.04.2025 | 39,85 | 43,70 | 38,78 | 43,10 | 6,63% | 2.605.695,00 |
| 08.04.2025 | 41,86 | 42,27 | 40,10 | 40,42 | -0,66% | 2.610.955,00 |
| 07.04.2025 | 39,81 | 42,30 | 39,43 | 40,69 | -2,42% | 2.844.705,00 |
| 04.04.2025 | 43,00 | 43,17 | 41,12 | 41,70 | -7,68% | 4.170.312,00 |
| 03.04.2025 | 45,99 | 48,50 | 44,99 | 45,17 | -1,44% | 2.977.590,00 |
| 02.04.2025 | 45,98 | 46,37 | 45,62 | 45,83 | -1,10% | 1.460.284,00 |
| 01.04.2025 | 45,14 | 46,56 | 44,96 | 46,34 | 0,30% | 1.449.865,00 |