34,140$
0,83%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 33,86 | 34,18 | 33,67 | 34,14 | 0,83% | 116.552,00 |
04.11.2024 | 34,02 | 34,36 | 33,84 | 33,86 | 1,96% | 1.017.819,00 |
01.11.2024 | 33,47 | 33,51 | 33,06 | 33,21 | -0,92% | 1.195.811,00 |
31.10.2024 | 34,30 | 34,67 | 33,47 | 33,52 | -1,96% | 710.560,00 |
30.10.2024 | 34,50 | 35,02 | 34,03 | 34,19 | -1,50% | 745.240,00 |
29.10.2024 | 34,82 | 35,19 | 34,49 | 34,71 | 0,93% | 877.317,00 |
28.10.2024 | 35,17 | 35,36 | 34,37 | 34,39 | -1,35% | 1.383.853,00 |
25.10.2024 | 34,98 | 35,59 | 34,77 | 34,86 | -0,17% | 1.015.174,00 |
24.10.2024 | 34,37 | 35,21 | 34,37 | 34,92 | 0,37% | 967.991,00 |
23.10.2024 | 34,58 | 35,16 | 34,58 | 34,79 | -0,69% | 766.458,00 |
22.10.2024 | 35,00 | 35,19 | 34,15 | 35,03 | -0,82% | 1.221.665,00 |
21.10.2024 | 34,01 | 35,34 | 33,99 | 35,32 | 4,31% | 1.853.772,00 |
18.10.2024 | 34,40 | 34,48 | 33,75 | 33,86 | -1,28% | 901.982,00 |
17.10.2024 | 34,16 | 34,37 | 33,99 | 34,30 | -0,64% | 977.091,00 |
16.10.2024 | 32,94 | 34,55 | 32,89 | 34,52 | 6,31% | 1.770.879,00 |
15.10.2024 | 33,53 | 33,55 | 32,26 | 32,47 | -2,05% | 1.394.334,00 |
14.10.2024 | 32,34 | 33,42 | 32,32 | 33,15 | 2,00% | 1.104.469,00 |
11.10.2024 | 33,18 | 33,42 | 32,46 | 32,50 | -3,25% | 1.372.519,00 |
10.10.2024 | 32,82 | 33,72 | 32,82 | 33,59 | 1,24% | 1.033.431,00 |
09.10.2024 | 33,10 | 33,46 | 32,89 | 33,18 | -1,22% | 1.069.157,00 |
08.10.2024 | 33,47 | 34,06 | 33,39 | 33,59 | -0,59% | 1.021.546,00 |
07.10.2024 | 33,73 | 34,25 | 33,53 | 33,79 | -0,41% | 1.134.305,00 |
04.10.2024 | 33,82 | 34,19 | 33,36 | 33,93 | 1,89% | 1.118.979,00 |
03.10.2024 | 33,66 | 33,99 | 33,09 | 33,30 | -2,66% | 1.589.755,00 |
02.10.2024 | 34,95 | 34,95 | 34,20 | 34,21 | -1,84% | 1.480.988,00 |
01.10.2024 | 35,06 | 35,43 | 34,72 | 34,85 | -1,47% | 953.967,00 |
30.09.2024 | 35,33 | 35,64 | 34,73 | 35,37 | -0,98% | 830.728,00 |
27.09.2024 | 36,49 | 36,87 | 35,69 | 35,72 | -3,28% | 1.579.175,00 |
26.09.2024 | 37,00 | 37,30 | 36,54 | 36,93 | 1,09% | 949.426,00 |
25.09.2024 | 36,80 | 36,93 | 36,38 | 36,53 | -0,25% | 1.640.866,00 |
24.09.2024 | 36,23 | 36,86 | 36,10 | 36,62 | 2,78% | 1.227.928,00 |
23.09.2024 | 34,93 | 35,81 | 34,63 | 35,63 | 1,51% | 921.363,00 |
20.09.2024 | 34,89 | 35,35 | 34,36 | 35,10 | 0,86% | 1.806.764,00 |
19.09.2024 | 34,89 | 35,13 | 34,59 | 34,80 | 0,00% | 1.444.327,00 |
18.09.2024 | 35,16 | 35,52 | 34,66 | 34,80 | -0,94% | 1.264.579,00 |
17.09.2024 | 35,61 | 35,62 | 34,98 | 35,13 | -0,85% | 1.606.041,00 |
16.09.2024 | 36,31 | 36,54 | 35,41 | 35,43 | -4,11% | 2.911.680,00 |
13.09.2024 | 36,48 | 37,26 | 36,47 | 36,95 | 2,47% | 1.910.001,00 |
12.09.2024 | 34,43 | 36,23 | 34,39 | 36,06 | 3,62% | 1.679.888,00 |
11.09.2024 | 34,13 | 34,93 | 33,82 | 34,80 | 1,84% | 1.178.341,00 |
10.09.2024 | 34,45 | 34,51 | 33,55 | 34,17 | -0,58% | 864.478,00 |
09.09.2024 | 34,24 | 34,41 | 33,76 | 34,37 | 1,72% | 1.458.855,00 |
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 |