72,570$
-3,70%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 75,67 | 76,01 | 72,47 | 72,60 | -3,66% | 352.710,00 |
| 27.08.2026 | 75,05 | 75,80 | 74,62 | 75,36 | -0,07% | 261.955,00 |
| 26.08.2026 | 74,81 | 76,15 | 74,81 | 75,41 | 1,07% | 214.502,00 |
| 25.08.2026 | 76,88 | 76,88 | 74,50 | 74,61 | -1,96% | 272.329,00 |
| 24.08.2026 | 75,39 | 76,42 | 74,79 | 76,10 | 0,18% | 146.748,00 |
| 21.08.2026 | 76,27 | 77,14 | 75,52 | 75,96 | 1,12% | 337.116,00 |
| 20.08.2026 | 77,50 | 77,98 | 74,80 | 75,12 | -3,41% | 340.408,00 |
| 19.08.2026 | 78,60 | 79,52 | 77,54 | 77,77 | 0,69% | 511.241,00 |
| 18.08.2026 | 76,93 | 77,90 | 76,64 | 77,24 | -0,04% | 364.061,00 |
| 17.08.2026 | 75,81 | 77,40 | 75,71 | 77,27 | 2,44% | 217.655,00 |
| 14.08.2026 | 74,72 | 76,39 | 74,66 | 75,43 | 1,70% | 641.424,00 |
| 13.08.2026 | 74,44 | 74,52 | 73,75 | 74,17 | 0,15% | 297.360,00 |
| 12.08.2026 | 72,39 | 74,87 | 71,41 | 74,06 | 3,77% | 652.631,00 |
| 11.08.2026 | 74,13 | 75,39 | 71,16 | 71,37 | -2,88% | 498.121,00 |
| 10.08.2026 | 74,11 | 79,64 | 73,35 | 73,49 | 0,66% | 192.205,00 |
| 07.08.2026 | 72,72 | 73,28 | 72,15 | 73,01 | 1,49% | 333.774,00 |
| 06.08.2026 | 72,59 | 73,06 | 71,48 | 71,94 | -1,10% | 241.521,00 |
| 05.08.2026 | 71,40 | 73,17 | 71,40 | 72,74 | 3,16% | 280.211,00 |
| 04.08.2026 | 71,33 | 72,09 | 70,09 | 70,51 | -0,51% | 366.716,00 |
| 03.08.2026 | 69,31 | 71,44 | 69,30 | 70,87 | 3,79% | 155.033,00 |
| 31.07.2026 | 68,35 | 68,78 | 66,79 | 68,28 | 0,50% | 276.522,00 |
| 30.07.2026 | 68,21 | 68,37 | 67,09 | 67,94 | 0,44% | 369.522,00 |
| 29.07.2026 | 69,01 | 69,01 | 66,65 | 67,64 | -2,21% | 420.803,00 |
| 28.07.2026 | 67,81 | 69,33 | 67,29 | 69,17 | 1,54% | 367.210,00 |
| 27.07.2026 | 66,68 | 68,36 | 66,56 | 68,12 | 4,86% | 281.622,00 |
| 24.07.2026 | 65,79 | 66,01 | 64,62 | 64,96 | -0,79% | 316.258,00 |
| 23.07.2026 | 65,08 | 66,30 | 64,97 | 65,48 | -0,96% | 337.196,00 |
| 22.07.2026 | 65,62 | 67,01 | 65,26 | 66,11 | 1,04% | 217.009,00 |
| 21.07.2026 | 65,93 | 66,37 | 64,53 | 65,43 | -0,76% | 209.465,00 |
| 20.07.2026 | 64,99 | 66,01 | 64,51 | 65,93 | 2,92% | 117.091,00 |
| 17.07.2026 | 62,10 | 64,87 | 62,10 | 64,06 | -0,48% | 314.772,00 |
| 16.07.2026 | 64,40 | 65,39 | 63,58 | 64,37 | -0,92% | 310.456,00 |
| 15.07.2026 | 64,98 | 65,21 | 63,71 | 64,97 | -0,02% | 354.316,00 |
| 14.07.2026 | 64,96 | 65,63 | 64,83 | 64,98 | 0,69% | 226.388,00 |
| 13.07.2026 | 65,00 | 65,53 | 64,13 | 64,54 | -2,41% | 110.563,00 |
| 10.07.2026 | 66,00 | 66,86 | 65,84 | 66,13 | 0,90% | 326.203,00 |
| 09.07.2026 | 63,68 | 65,93 | 63,51 | 65,54 | 3,26% | 371.046,00 |
| 08.07.2026 | 64,75 | 64,75 | 62,85 | 63,47 | -3,88% | 398.600,00 |
| 07.07.2026 | 66,38 | 66,87 | 64,73 | 66,03 | -1,78% | 246.239,00 |
| 06.07.2026 | 65,48 | 67,56 | 65,25 | 67,23 | 4,70% | 138.758,00 |
| 02.07.2026 | 62,33 | 64,77 | 61,84 | 64,21 | 1,80% | 299.860,00 |
| 01.07.2026 | 63,80 | 68,06 | 62,80 | 63,08 | -1,23% | 276.087,00 |
| 30.06.2026 | 61,52 | 64,00 | 61,19 | 63,86 | 2,90% | 365.260,00 |
| 29.06.2026 | 62,30 | 62,45 | 61,43 | 62,06 | -2,76% | 83.317,00 |
| 26.06.2026 | 62,21 | 63,82 | 61,90 | 63,82 | 1,80% | 509.700,00 |
| 25.06.2026 | 61,72 | 64,15 | 61,72 | 62,69 | 1,74% | 316.822,00 |
| 24.06.2026 | 61,21 | 62,07 | 60,26 | 61,62 | 1,22% | 405.979,00 |
| 23.06.2026 | 60,35 | 60,87 | 59,56 | 60,87 | -0,08% | 466.169,00 |
| 22.06.2026 | 61,06 | 61,45 | 60,38 | 60,92 | 0,49% | 104.869,00 |
| 18.06.2026 | 62,26 | 62,92 | 60,59 | 60,62 | -1,21% | 493.603,00 |
| 17.06.2026 | 60,77 | 63,36 | 60,66 | 61,36 | 2,49% | 719.041,00 |
| 16.06.2026 | 61,06 | 61,84 | 59,74 | 59,87 | -3,03% | 395.996,00 |
| 15.06.2026 | 58,80 | 62,43 | 58,80 | 61,74 | 6,96% | 347.029,00 |
| 12.06.2026 | 56,75 | 58,02 | 55,94 | 57,73 | 2,88% | 425.680,00 |
| 11.06.2026 | 53,70 | 56,42 | 53,60 | 56,11 | 4,37% | 506.859,00 |
| 10.06.2026 | 55,90 | 56,12 | 53,65 | 53,76 | -4,43% | 431.064,00 |
| 09.06.2026 | 57,11 | 57,83 | 54,94 | 56,25 | -0,65% | 511.686,00 |
| 08.06.2026 | 56,21 | 57,83 | 56,13 | 56,62 | 0,05% | 150.838,00 |
| 05.06.2026 | 56,43 | 58,02 | 55,18 | 56,59 | 0,28% | 440.178,00 |
| 04.06.2026 | 55,00 | 56,62 | 55,00 | 56,43 | 2,23% | 107.032,00 |
| 03.06.2026 | 56,27 | 56,30 | 54,71 | 55,20 | -3,80% | 911.196,00 |
| 02.06.2026 | 57,30 | 58,35 | 56,54 | 57,38 | 0,83% | 484.427,00 |
| 01.06.2026 | 57,74 | 58,16 | 56,68 | 56,91 | -1,45% | 177.363,00 |
| 29.05.2026 | 59,21 | 59,21 | 56,63 | 57,75 | -1,22% | 409.374,00 |
| 28.05.2026 | 59,23 | 59,23 | 57,63 | 58,47 | 0,56% | 261.937,00 |
| 27.05.2026 | 58,01 | 58,98 | 57,44 | 58,14 | 0,40% | 298.519,00 |
| 26.05.2026 | 58,34 | 58,48 | 57,06 | 57,91 | 0,54% | 242.566,00 |
| 22.05.2026 | 56,70 | 58,44 | 56,22 | 57,60 | 1,86% | 463.191,00 |
| 21.05.2026 | 55,59 | 57,16 | 55,25 | 56,55 | 0,27% | 587.827,00 |
| 20.05.2026 | 55,01 | 56,63 | 54,67 | 56,40 | 4,02% | 895.395,00 |
| 19.05.2026 | 55,33 | 55,56 | 53,95 | 54,22 | -3,69% | 595.418,00 |
| 18.05.2026 | 57,33 | 57,33 | 55,49 | 56,30 | 0,93% | 243.494,00 |
| 15.05.2026 | 56,96 | 57,53 | 55,75 | 55,78 | -4,83% | 686.032,00 |
| 14.05.2026 | 58,50 | 58,98 | 57,56 | 58,61 | 0,67% | 324.780,00 |
| 13.05.2026 | 58,90 | 59,92 | 57,57 | 58,22 | -2,67% | 500.232,00 |
| 12.05.2026 | 60,38 | 60,50 | 58,81 | 59,82 | -0,88% | 518.556,00 |
| 11.05.2026 | 61,03 | 61,83 | 60,25 | 60,35 | 0,42% | 271.377,00 |
| 08.05.2026 | 66,30 | 66,31 | 59,49 | 60,10 | -11,38% | 1.109.908,00 |
| 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 |