61,060$
0,14%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 57,30 | 57,61 | 56,76 | 56,96 | -0,63% | 874.170,00 |
| 12.09.2025 | 58,56 | 58,73 | 57,31 | 57,32 | -2,52% | 840.170,00 |
| 11.09.2025 | 59,70 | 60,14 | 58,70 | 58,80 | -0,99% | 1.347.793,00 |
| 10.09.2025 | 60,25 | 62,09 | 59,25 | 59,39 | -1,33% | 2.136.793,00 |
| 09.09.2025 | 60,14 | 60,45 | 59,50 | 60,19 | -0,20% | 1.010.165,00 |
| 08.09.2025 | 61,20 | 61,39 | 59,63 | 60,31 | -1,08% | 1.819.208,00 |
| 05.09.2025 | 59,25 | 61,07 | 59,06 | 60,97 | 3,50% | 2.549.998,00 |
| 04.09.2025 | 57,11 | 58,92 | 56,79 | 58,91 | 3,12% | 1.691.979,00 |
| 03.09.2025 | 57,39 | 57,97 | 56,66 | 57,13 | -0,54% | 998.845,00 |
| 02.09.2025 | 55,76 | 57,53 | 55,38 | 57,44 | 1,97% | 1.526.230,00 |
| 29.08.2025 | 56,17 | 56,37 | 55,29 | 56,33 | -0,21% | 1.544.727,00 |
| 28.08.2025 | 55,88 | 56,69 | 55,76 | 56,45 | 1,07% | 1.156.343,00 |
| 27.08.2025 | 56,09 | 56,22 | 55,55 | 55,85 | -0,71% | 829.772,00 |
| 26.08.2025 | 55,75 | 56,46 | 55,69 | 56,25 | 0,61% | 1.444.419,00 |
| 25.08.2025 | 56,80 | 57,39 | 55,88 | 55,91 | -1,79% | 872.192,00 |
| 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 |