56,926$
3,60%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 55,40 | 57,12 | 55,25 | 56,91 | 3,57% | 1.245.159,00 |
| 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 |
| 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 |