41,600$
-7,90%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 45,23 | 46,37 | 44,45 | 46,20 | -0,02% | 1.183.555,00 |
| 28.03.2025 | 47,30 | 47,57 | 45,95 | 46,21 | -2,67% | 1.630.353,00 |
| 27.03.2025 | 48,37 | 48,91 | 47,47 | 47,48 | -2,10% | 1.926.922,00 |
| 26.03.2025 | 48,96 | 48,96 | 48,05 | 48,50 | -0,80% | 1.553.464,00 |
| 25.03.2025 | 49,45 | 50,11 | 48,80 | 48,89 | -1,21% | 2.019.238,00 |
| 24.03.2025 | 51,08 | 51,26 | 49,07 | 49,49 | -5,98% | 3.048.287,00 |
| 21.03.2025 | 51,56 | 53,25 | 51,26 | 52,64 | 0,27% | 2.707.334,00 |
| 20.03.2025 | 54,95 | 55,83 | 51,38 | 52,50 | -6,91% | 3.859.232,00 |
| 19.03.2025 | 55,49 | 56,61 | 55,37 | 56,40 | 2,17% | 2.788.193,00 |
| 18.03.2025 | 54,97 | 55,32 | 54,34 | 55,20 | 1,06% | 1.464.747,00 |
| 17.03.2025 | 52,76 | 55,15 | 52,55 | 54,62 | 4,38% | 2.192.640,00 |
| 14.03.2025 | 51,81 | 53,40 | 51,45 | 52,33 | 2,61% | 2.019.295,00 |
| 13.03.2025 | 50,37 | 51,44 | 50,13 | 51,00 | 0,79% | 1.613.795,00 |
| 12.03.2025 | 50,25 | 51,06 | 49,93 | 50,60 | 0,02% | 1.780.878,00 |
| 11.03.2025 | 50,36 | 51,10 | 49,94 | 50,59 | -0,80% | 1.842.946,00 |
| 10.03.2025 | 50,79 | 51,73 | 50,70 | 51,00 | -0,04% | 1.854.036,00 |
| 07.03.2025 | 51,13 | 51,73 | 50,46 | 51,02 | -1,60% | 2.484.430,00 |
| 06.03.2025 | 52,38 | 53,19 | 51,45 | 51,85 | -1,95% | 3.070.840,00 |
| 05.03.2025 | 49,99 | 52,92 | 49,99 | 52,88 | 6,01% | 3.304.380,00 |
| 04.03.2025 | 49,46 | 50,43 | 48,30 | 49,88 | -0,14% | 2.304.719,00 |
| 03.03.2025 | 48,31 | 52,00 | 48,31 | 49,95 | 4,83% | 4.244.237,00 |
| 28.02.2025 | 46,74 | 47,70 | 46,54 | 47,65 | 0,32% | 3.041.564,00 |
| 27.02.2025 | 43,50 | 48,40 | 43,47 | 47,50 | 10,75% | 6.604.783,00 |
| 26.02.2025 | 42,63 | 43,33 | 42,23 | 42,89 | 1,73% | 2.990.983,00 |
| 25.02.2025 | 43,34 | 43,48 | 41,95 | 42,16 | 1,52% | 2.119.381,00 |
| 24.02.2025 | 41,40 | 41,68 | 40,33 | 41,53 | 0,70% | 1.025.905,00 |
| 21.02.2025 | 42,81 | 42,91 | 40,99 | 41,24 | -4,27% | 1.472.863,00 |
| 20.02.2025 | 42,71 | 43,25 | 42,71 | 43,08 | 0,77% | 847.445,00 |
| 19.02.2025 | 42,47 | 42,97 | 42,27 | 42,75 | 0,38% | 893.096,00 |
| 18.02.2025 | 42,25 | 42,74 | 41,95 | 42,59 | 0,90% | 954.559,00 |
| 14.02.2025 | 42,31 | 42,70 | 42,08 | 42,21 | 0,12% | 1.372.651,00 |
| 13.02.2025 | 41,06 | 42,16 | 41,02 | 42,16 | 1,76% | 1.092.333,00 |
| 12.02.2025 | 41,15 | 41,56 | 41,02 | 41,43 | -0,86% | 885.578,00 |
| 11.02.2025 | 41,91 | 42,15 | 41,39 | 41,79 | -0,67% | 1.057.094,00 |
| 10.02.2025 | 43,00 | 43,07 | 42,04 | 42,07 | -2,19% | 817.902,00 |
| 07.02.2025 | 44,83 | 45,09 | 42,83 | 43,01 | -3,67% | 1.538.710,00 |
| 06.02.2025 | 44,86 | 45,21 | 44,13 | 44,65 | -2,43% | 1.924.488,00 |
| 05.02.2025 | 43,31 | 46,10 | 43,07 | 45,76 | 14,83% | 3.507.525,00 |
| 04.02.2025 | 40,51 | 41,13 | 39,72 | 39,85 | -2,11% | 908.270,00 |
| 03.02.2025 | 39,64 | 40,94 | 39,27 | 40,71 | -0,63% | 1.532.787,00 |
| 31.01.2025 | 41,21 | 41,45 | 40,83 | 40,97 | 0,02% | 977.033,00 |
| 30.01.2025 | 40,28 | 41,14 | 40,19 | 40,96 | 1,56% | 712.593,00 |
| 29.01.2025 | 40,39 | 40,85 | 40,11 | 40,33 | -0,40% | 938.622,00 |
| 28.01.2025 | 40,64 | 40,80 | 40,13 | 40,49 | 0,47% | 754.236,00 |
| 27.01.2025 | 40,78 | 41,09 | 39,84 | 40,30 | -2,16% | 1.941.775,00 |
| 24.01.2025 | 41,40 | 41,64 | 40,93 | 41,19 | -0,75% | 980.931,00 |
| 23.01.2025 | 41,67 | 41,89 | 41,33 | 41,50 | 0,53% | 1.169.481,00 |
| 22.01.2025 | 41,73 | 41,90 | 40,97 | 41,28 | -0,58% | 768.839,00 |
| 21.01.2025 | 40,32 | 41,67 | 40,32 | 41,52 | 5,43% | 1.797.037,00 |
| 17.01.2025 | 39,73 | 39,95 | 39,23 | 39,38 | -0,88% | 832.588,00 |
| 16.01.2025 | 39,12 | 39,73 | 38,95 | 39,73 | 3,22% | 2.188.121,00 |
| 15.01.2025 | 38,85 | 38,91 | 38,14 | 38,49 | 1,91% | 1.261.400,00 |
| 14.01.2025 | 37,16 | 38,00 | 36,79 | 37,77 | 1,37% | 581.656,00 |
| 13.01.2025 | 37,61 | 37,93 | 36,97 | 37,26 | -1,06% | 597.935,00 |
| 10.01.2025 | 37,30 | 37,68 | 36,91 | 37,66 | 0,05% | 660.642,00 |
| 08.01.2025 | 37,75 | 38,12 | 37,55 | 37,64 | -0,82% | 692.246,00 |
| 07.01.2025 | 38,16 | 38,44 | 37,67 | 37,95 | 1,99% | 911.807,00 |
| 06.01.2025 | 37,23 | 37,45 | 36,79 | 37,21 | 0,27% | 570.919,00 |
| 03.01.2025 | 37,41 | 37,79 | 36,96 | 37,11 | -2,06% | 610.857,00 |
| 02.01.2025 | 36,69 | 37,92 | 36,67 | 37,89 | 3,30% | 897.295,00 |
| 31.12.2024 | 36,42 | 36,96 | 36,28 | 36,68 | 0,77% | 637.650,00 |
| 30.12.2024 | 36,35 | 36,62 | 35,95 | 36,40 | -0,14% | 489.243,00 |
| 27.12.2024 | 36,35 | 36,63 | 36,04 | 36,45 | 0,14% | 443.374,00 |
| 26.12.2024 | 35,99 | 36,56 | 35,82 | 36,40 | -0,49% | 622.688,00 |
| 24.12.2024 | 36,21 | 36,58 | 36,15 | 36,58 | 1,27% | 169.120,00 |
| 23.12.2024 | 35,91 | 36,21 | 35,66 | 36,12 | 0,06% | 459.951,00 |
| 20.12.2024 | 36,22 | 36,66 | 35,99 | 36,10 | -1,31% | 820.643,00 |
| 19.12.2024 | 36,23 | 36,64 | 35,97 | 36,58 | 4,42% | 1.013.006,00 |
| 18.12.2024 | 36,58 | 36,72 | 34,88 | 35,03 | -5,53% | 1.381.966,00 |
| 17.12.2024 | 36,85 | 37,65 | 36,52 | 37,08 | 1,84% | 902.413,00 |
| 16.12.2024 | 36,49 | 37,06 | 36,22 | 36,41 | -0,27% | 795.549,00 |
| 13.12.2024 | 36,74 | 37,10 | 36,36 | 36,51 | -0,65% | 597.939,00 |
| 12.12.2024 | 37,98 | 37,98 | 36,62 | 36,75 | -3,57% | 773.514,00 |
| 11.12.2024 | 37,73 | 38,52 | 37,33 | 38,11 | 2,58% | 814.718,00 |
| 10.12.2024 | 37,62 | 37,72 | 36,85 | 37,15 | 0,41% | 532.876,00 |
| 09.12.2024 | 37,97 | 38,45 | 36,99 | 37,00 | -2,22% | 867.955,00 |
| 06.12.2024 | 37,21 | 37,97 | 37,01 | 37,84 | 0,91% | 1.035.913,00 |
| 05.12.2024 | 37,85 | 38,00 | 37,40 | 37,50 | 1,05% | 517.969,00 |
| 04.12.2024 | 36,60 | 37,20 | 36,45 | 37,11 | 0,16% | 1.022.537,00 |
| 03.12.2024 | 37,89 | 37,94 | 36,93 | 37,05 | -2,50% | 891.356,00 |
| 02.12.2024 | 38,57 | 38,74 | 37,93 | 38,00 | -0,60% | 696.821,00 |
| 29.11.2024 | 37,69 | 38,52 | 37,53 | 38,23 | 0,08% | 803.011,00 |
| 27.11.2024 | 39,92 | 39,96 | 38,17 | 38,20 | -4,50% | 1.442.932,00 |
| 26.11.2024 | 39,20 | 40,34 | 39,18 | 40,00 | 2,80% | 2.355.142,00 |
| 25.11.2024 | 39,13 | 39,17 | 38,14 | 38,91 | -0,23% | 1.072.332,00 |
| 22.11.2024 | 38,90 | 39,18 | 38,37 | 39,00 | 0,46% | 1.061.461,00 |
| 21.11.2024 | 37,71 | 38,99 | 37,63 | 38,82 | 3,52% | 1.031.700,00 |
| 20.11.2024 | 38,04 | 38,19 | 37,19 | 37,50 | -0,50% | 610.890,00 |
| 19.11.2024 | 36,82 | 37,77 | 36,33 | 37,69 | -2,89% | 2.108.984,00 |
| 18.11.2024 | 38,32 | 38,84 | 37,86 | 38,81 | 2,35% | 1.047.875,00 |
| 15.11.2024 | 38,04 | 38,17 | 37,61 | 37,92 | -0,73% | 508.785,00 |
| 14.11.2024 | 39,26 | 39,30 | 38,06 | 38,20 | -2,50% | 1.262.452,00 |
| 13.11.2024 | 39,08 | 39,46 | 38,71 | 39,18 | 4,31% | 1.694.702,00 |
| 12.11.2024 | 38,15 | 38,32 | 36,83 | 37,56 | -3,27% | 1.438.131,00 |
| 11.11.2024 | 38,05 | 38,90 | 37,63 | 38,83 | 3,74% | 1.991.797,00 |
| 08.11.2024 | 35,74 | 38,47 | 35,68 | 37,43 | 6,40% | 3.918.205,00 |