67,820$
-0,93%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 68,41 | 68,79 | 67,55 | 67,82 | -0,93% | 387.212,00 |
| 06.05.2026 | 65,38 | 68,65 | 65,28 | 68,46 | 7,09% | 638.635,00 |
| 05.05.2026 | 63,70 | 65,05 | 63,65 | 63,93 | 0,50% | 262.333,00 |
| 04.05.2026 | 62,50 | 65,58 | 62,20 | 63,61 | 1,34% | 139.237,00 |
| 01.05.2026 | 62,56 | 63,28 | 61,63 | 62,77 | 0,06% | 112.504,00 |
| 30.04.2026 | 61,85 | 62,75 | 61,51 | 62,73 | 3,26% | 332.725,00 |
| 29.04.2026 | 63,20 | 63,49 | 60,51 | 60,75 | -3,95% | 462.327,00 |
| 28.04.2026 | 63,50 | 63,50 | 61,78 | 63,25 | 0,29% | 236.634,00 |
| 27.04.2026 | 63,02 | 63,44 | 62,57 | 63,07 | 0,70% | 68.251,00 |
| 24.04.2026 | 63,07 | 63,35 | 62,25 | 62,63 | -0,70% | 304.985,00 |
| 23.04.2026 | 64,35 | 64,61 | 62,81 | 63,07 | -1,93% | 326.708,00 |
| 22.04.2026 | 65,85 | 66,85 | 64,02 | 64,31 | -1,95% | 268.797,00 |
| 21.04.2026 | 67,91 | 68,02 | 65,54 | 65,59 | -3,63% | 54.308,00 |
| 20.04.2026 | 67,62 | 68,43 | 67,19 | 68,06 | 0,27% | 134.454,00 |
| 17.04.2026 | 68,70 | 70,23 | 67,82 | 67,88 | 2,55% | 311.364,00 |
| 16.04.2026 | 68,92 | 68,92 | 64,84 | 66,19 | -2,90% | 354.480,00 |
| 15.04.2026 | 69,84 | 70,66 | 68,17 | 68,17 | -1,79% | 402.004,00 |
| 14.04.2026 | 70,20 | 71,65 | 69,42 | 69,42 | -0,48% | 546.449,00 |
| 13.04.2026 | 68,42 | 70,09 | 68,09 | 69,75 | 1,32% | 160.928,00 |
| 10.04.2026 | 66,43 | 69,12 | 66,43 | 68,84 | 1,73% | 413.357,00 |
| 09.04.2026 | 67,01 | 68,28 | 66,42 | 67,67 | 1,32% | 301.442,00 |
| 08.04.2026 | 67,53 | 68,73 | 65,47 | 66,79 | 6,10% | 512.112,00 |
| 07.04.2026 | 63,29 | 63,54 | 61,88 | 62,95 | -0,90% | 336.120,00 |
| 06.04.2026 | 63,90 | 63,97 | 62,19 | 63,52 | 1,24% | 149.752,00 |
| 02.04.2026 | 62,05 | 62,78 | 59,88 | 62,74 | 0,53% | 414.372,00 |
| 01.04.2026 | 60,18 | 63,61 | 60,08 | 62,41 | 5,23% | 610.961,00 |
| 31.03.2026 | 56,86 | 59,39 | 56,22 | 59,31 | 6,71% | 558.930,00 |
| 30.03.2026 | 55,85 | 56,49 | 54,81 | 55,58 | -0,82% | 243.042,00 |
| 27.03.2026 | 57,20 | 57,59 | 55,86 | 56,04 | -1,94% | 459.496,00 |
| 26.03.2026 | 58,70 | 58,75 | 56,54 | 57,15 | -3,02% | 407.733,00 |
| 25.03.2026 | 58,40 | 60,26 | 56,10 | 58,93 | 1,87% | 367.705,00 |
| 24.03.2026 | 57,75 | 58,51 | 56,37 | 57,85 | -1,57% | 639.532,00 |
| 23.03.2026 | 57,11 | 59,67 | 56,13 | 58,77 | 7,95% | 388.290,00 |
| 20.03.2026 | 58,76 | 59,00 | 54,30 | 54,44 | -6,27% | 503.294,00 |
| 19.03.2026 | 59,50 | 59,76 | 56,03 | 58,08 | -1,46% | 516.970,00 |
| 18.03.2026 | 58,80 | 59,80 | 58,00 | 58,94 | 0,68% | 587.761,00 |
| 17.03.2026 | 59,52 | 60,47 | 57,97 | 58,54 | -0,78% | 356.699,00 |
| 16.03.2026 | 56,60 | 59,78 | 56,60 | 59,00 | 5,72% | 210.841,00 |
| 13.03.2026 | 57,65 | 57,79 | 55,45 | 55,81 | -1,45% | 642.096,00 |
| 12.03.2026 | 64,17 | 64,17 | 56,63 | 56,63 | -12,96% | 831.631,00 |
| 11.03.2026 | 65,06 | 66,28 | 64,47 | 65,06 | -1,11% | 519.911,00 |
| 10.03.2026 | 63,58 | 67,62 | 63,45 | 65,79 | 2,05% | 546.884,00 |
| 09.03.2026 | 61,97 | 64,50 | 59,70 | 64,47 | 4,66% | 455.302,00 |
| 06.03.2026 | 65,58 | 65,58 | 61,00 | 61,60 | -7,27% | 696.821,00 |
| 05.03.2026 | 70,71 | 70,71 | 65,85 | 66,43 | -6,17% | 615.807,00 |
| 04.03.2026 | 70,84 | 71,02 | 69,93 | 70,80 | 2,39% | 278.823,00 |
| 03.03.2026 | 69,37 | 70,23 | 67,45 | 69,15 | -4,01% | 1.688.162,00 |
| 02.03.2026 | 72,25 | 72,57 | 69,08 | 72,04 | -0,21% | 105.396,00 |
| 27.02.2026 | 72,50 | 72,60 | 71,42 | 72,20 | -1,39% | 426.468,00 |
| 26.02.2026 | 72,16 | 73,31 | 70,81 | 73,21 | 1,94% | 350.596,00 |
| 25.02.2026 | 73,11 | 73,23 | 71,12 | 71,82 | -1,60% | 200.249,00 |
| 24.02.2026 | 73,46 | 73,79 | 72,34 | 72,98 | 0,80% | 222.438,00 |
| 23.02.2026 | 73,29 | 74,46 | 72,28 | 72,40 | -2,47% | 140.209,00 |
| 20.02.2026 | 72,10 | 74,80 | 71,63 | 74,23 | 2,61% | 261.133,00 |
| 19.02.2026 | 71,75 | 72,71 | 71,14 | 72,34 | 0,35% | 398.286,00 |
| 18.02.2026 | 72,33 | 73,55 | 71,65 | 72,09 | 0,75% | 262.063,00 |
| 17.02.2026 | 70,67 | 72,04 | 69,66 | 71,55 | 0,89% | 54.557,00 |
| 13.02.2026 | 71,56 | 72,22 | 70,71 | 70,92 | -0,70% | 275.158,00 |
| 12.02.2026 | 72,04 | 73,15 | 71,32 | 71,42 | -1,38% | 262.514,00 |
| 11.02.2026 | 72,00 | 73,15 | 71,34 | 72,42 | 0,24% | 345.510,00 |
| 10.02.2026 | 72,12 | 72,62 | 71,63 | 72,25 | -0,34% | 423.596,00 |
| 09.02.2026 | 70,91 | 72,73 | 70,81 | 72,50 | 2,26% | 241.791,00 |
| 06.02.2026 | 70,00 | 70,92 | 68,98 | 70,90 | 1,74% | 216.341,00 |
| 05.02.2026 | 70,15 | 70,59 | 68,17 | 69,68 | -0,34% | 644.529,00 |
| 04.02.2026 | 73,14 | 73,14 | 68,73 | 69,92 | -4,49% | 364.328,00 |
| 03.02.2026 | 74,47 | 75,10 | 72,40 | 73,21 | -0,81% | 349.421,00 |
| 02.02.2026 | 74,38 | 74,87 | 73,06 | 73,81 | 0,46% | 81.150,00 |
| 30.01.2026 | 74,29 | 74,57 | 73,23 | 73,47 | -1,76% | 227.484,00 |
| 29.01.2026 | 76,75 | 76,98 | 74,48 | 74,79 | -2,28% | 262.124,00 |
| 28.01.2026 | 80,77 | 80,91 | 75,34 | 76,54 | -4,13% | 401.566,00 |
| 27.01.2026 | 79,31 | 80,70 | 79,07 | 79,83 | 3,21% | 334.617,00 |
| 26.01.2026 | 79,26 | 79,57 | 76,91 | 77,35 | -1,82% | 238.063,00 |
| 23.01.2026 | 78,15 | 79,21 | 77,15 | 78,78 | 1,60% | 525.822,00 |
| 22.01.2026 | 76,60 | 78,37 | 76,26 | 77,54 | 3,28% | 512.642,00 |
| 21.01.2026 | 74,08 | 75,08 | 73,30 | 75,08 | 2,54% | 288.202,00 |
| 20.01.2026 | 73,76 | 74,19 | 73,09 | 73,22 | -0,62% | 192.583,00 |
| 16.01.2026 | 73,37 | 73,97 | 72,57 | 73,68 | -0,32% | 254.567,00 |
| 15.01.2026 | 72,69 | 73,92 | 71,34 | 73,92 | 3,24% | 229.898,00 |
| 14.01.2026 | 72,26 | 72,46 | 71,00 | 71,60 | -1,23% | 257.993,00 |
| 13.01.2026 | 72,51 | 72,64 | 71,58 | 72,49 | -0,34% | 179.779,00 |
| 12.01.2026 | 71,50 | 73,13 | 71,40 | 72,74 | 1,77% | 91.880,00 |
| 09.01.2026 | 70,62 | 71,77 | 70,54 | 71,48 | 1,15% | 228.208,00 |
| 08.01.2026 | 71,88 | 72,31 | 69,66 | 70,66 | 1,19% | 316.635,00 |
| 07.01.2026 | 69,50 | 70,88 | 69,48 | 69,83 | 0,68% | 194.868,00 |
| 06.01.2026 | 69,01 | 69,36 | 68,19 | 69,36 | 1,55% | 172.298,00 |
| 05.01.2026 | 66,10 | 68,93 | 65,75 | 68,30 | 4,43% | 133.332,00 |
| 02.01.2026 | 64,76 | 65,50 | 64,42 | 65,40 | 1,60% | 117.196,00 |
| 31.12.2025 | 64,47 | 64,73 | 63,92 | 64,37 | -0,66% | 36.791,00 |
| 30.12.2025 | 65,27 | 65,29 | 64,68 | 64,80 | 0,79% | 100.943,00 |
| 29.12.2025 | 64,33 | 64,54 | 63,96 | 64,29 | -0,17% | 58.835,00 |
| 26.12.2025 | 64,47 | 64,56 | 64,01 | 64,40 | 0,00% | 84.285,00 |
| 24.12.2025 | 64,65 | 64,65 | 63,84 | 64,40 | -0,54% | 28.203,00 |
| 23.12.2025 | 64,53 | 65,60 | 64,49 | 64,75 | 0,42% | 247.526,00 |
| 22.12.2025 | 63,53 | 64,60 | 63,43 | 64,48 | 1,54% | 90.471,00 |
| 19.12.2025 | 63,96 | 64,91 | 63,18 | 63,50 | 0,38% | 139.021,00 |
| 18.12.2025 | 62,75 | 64,33 | 62,45 | 63,26 | 1,35% | 218.588,00 |
| 17.12.2025 | 64,33 | 64,52 | 62,26 | 62,42 | -3,79% | 320.039,00 |
| 16.12.2025 | 64,43 | 65,45 | 64,16 | 64,88 | 0,56% | 166.175,00 |
| 15.12.2025 | 65,59 | 65,59 | 64,39 | 64,52 | 0,78% | 162.649,00 |
| 12.12.2025 | 64,88 | 65,93 | 64,02 | 64,02 | -0,79% | 180.135,00 |