24,446$
0,19%
Echtzeit-Aktienkurs Embraer S.A. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 24,60 | 24,78 | 24,10 | 24,40 | 0,45% | 1.181.244,00 |
| 16.04.2024 | 23,81 | 24,31 | 23,42 | 24,29 | 0,58% | 2.443.696,00 |
| 15.04.2024 | 24,64 | 25,12 | 24,11 | 24,15 | -2,82% | 1.607.238,00 |
| 12.04.2024 | 25,25 | 25,40 | 24,69 | 24,85 | -2,89% | 1.122.189,00 |
| 11.04.2024 | 25,76 | 25,78 | 25,16 | 25,59 | -1,16% | 899.438,00 |
| 10.04.2024 | 25,62 | 26,07 | 25,62 | 25,89 | -0,35% | 1.087.818,00 |
| 09.04.2024 | 26,01 | 26,08 | 25,49 | 25,98 | 0,58% | 1.416.271,00 |
| 08.04.2024 | 25,33 | 25,97 | 25,32 | 25,83 | 0,94% | 983.033,00 |
| 05.04.2024 | 25,85 | 25,86 | 25,39 | 25,59 | -0,23% | 925.274,00 |
| 04.04.2024 | 26,39 | 26,93 | 25,65 | 25,65 | -2,06% | 2.023.681,00 |
| 03.04.2024 | 25,60 | 26,38 | 25,47 | 26,19 | 1,24% | 1.366.701,00 |
| 02.04.2024 | 25,96 | 26,15 | 25,42 | 25,87 | 0,90% | 1.661.523,00 |
| 01.04.2024 | 26,51 | 26,57 | 25,57 | 25,64 | -3,75% | 1.824.266,00 |
| 28.03.2024 | 26,70 | 27,25 | 26,49 | 26,64 | -0,04% | 2.099.064,00 |
| 27.03.2024 | 26,67 | 26,80 | 26,42 | 26,65 | -0,41% | 1.645.393,00 |
| 26.03.2024 | 26,63 | 26,99 | 26,40 | 26,76 | -1,04% | 1.867.016,00 |
| 25.03.2024 | 26,32 | 27,17 | 26,25 | 27,04 | 1,16% | 3.986.402,00 |
| 22.03.2024 | 25,80 | 26,92 | 25,79 | 26,73 | 8,09% | 3.870.321,00 |
| 21.03.2024 | 24,81 | 24,95 | 24,64 | 24,73 | -2,94% | 2.950.541,00 |
| 20.03.2024 | 24,80 | 25,66 | 24,80 | 25,48 | 1,64% | 3.540.777,00 |
| 19.03.2024 | 24,12 | 25,22 | 23,95 | 25,07 | 6,77% | 4.158.257,00 |
| 18.03.2024 | 23,15 | 23,56 | 22,09 | 23,48 | 0,64% | 5.050.215,00 |
| 15.03.2024 | 23,40 | 23,90 | 23,23 | 23,33 | -0,64% | 2.979.025,00 |
| 14.03.2024 | 22,20 | 23,59 | 22,04 | 23,48 | 9,51% | 6.082.715,00 |
| 13.03.2024 | 21,20 | 21,74 | 21,20 | 21,44 | 0,94% | 1.750.505,00 |
| 12.03.2024 | 21,09 | 21,32 | 20,74 | 21,24 | 0,00% | 1.164.561,00 |
| 11.03.2024 | 21,36 | 21,38 | 20,94 | 21,24 | -0,93% | 1.020.161,00 |
| 08.03.2024 | 21,32 | 21,85 | 21,28 | 21,44 | 0,33% | 1.020.750,00 |
| 07.03.2024 | 21,48 | 21,60 | 21,17 | 21,37 | -1,16% | 1.397.481,00 |
| 06.03.2024 | 21,35 | 21,64 | 21,05 | 21,62 | 0,05% | 1.973.199,00 |
| 05.03.2024 | 21,92 | 21,94 | 21,59 | 21,61 | -0,55% | 1.349.166,00 |
| 04.03.2024 | 20,90 | 21,86 | 20,87 | 21,73 | 4,22% | 3.585.609,00 |
| 01.03.2024 | 20,62 | 20,87 | 20,04 | 20,85 | 6,98% | 3.270.469,00 |
| 29.02.2024 | 19,15 | 19,52 | 19,08 | 19,49 | 1,25% | 1.088.755,00 |
| 28.02.2024 | 18,84 | 19,45 | 18,83 | 19,25 | 1,58% | 1.880.469,00 |
| 27.02.2024 | 18,53 | 19,37 | 18,40 | 18,95 | 3,50% | 2.877.815,00 |
| 26.02.2024 | 18,26 | 18,56 | 18,16 | 18,31 | 0,66% | 842.172,00 |
| 23.02.2024 | 18,22 | 18,50 | 18,15 | 18,19 | -0,60% | 515.845,00 |
| 22.02.2024 | 18,39 | 18,64 | 18,28 | 18,30 | 0,88% | 580.644,00 |
| 21.02.2024 | 18,29 | 18,33 | 18,02 | 18,14 | -1,73% | 536.236,00 |
| 20.02.2024 | 18,43 | 18,69 | 18,32 | 18,46 | 1,88% | 1.297.814,00 |
| 16.02.2024 | 18,10 | 18,30 | 18,00 | 18,12 | -0,82% | 606.322,00 |
| 15.02.2024 | 18,27 | 18,34 | 18,02 | 18,27 | 0,22% | 798.425,00 |
| 14.02.2024 | 17,84 | 18,23 | 17,75 | 18,23 | 3,40% | 744.824,00 |
| 13.02.2024 | 17,77 | 17,84 | 17,46 | 17,63 | -2,70% | 600.379,00 |
| 12.02.2024 | 18,10 | 18,35 | 17,97 | 18,12 | 0,06% | 535.212,00 |
| 09.02.2024 | 18,11 | 18,28 | 17,86 | 18,11 | 2,96% | 1.332.183,00 |
| 08.02.2024 | 17,36 | 17,60 | 17,19 | 17,59 | 1,15% | 1.132.447,00 |
| 07.02.2024 | 17,75 | 17,92 | 17,39 | 17,39 | -1,64% | 1.062.160,00 |
| 06.02.2024 | 18,05 | 18,07 | 17,39 | 17,68 | -2,64% | 2.240.797,00 |
| 05.02.2024 | 18,15 | 18,20 | 17,67 | 18,16 | 0,94% | 1.042.105,00 |
| 02.02.2024 | 17,89 | 18,10 | 17,77 | 17,99 | -1,96% | 1.278.337,00 |
| 01.02.2024 | 18,17 | 18,36 | 17,83 | 18,35 | -0,33% | 1.200.708,00 |
| 31.01.2024 | 18,50 | 18,85 | 18,37 | 18,41 | -0,54% | 1.577.646,00 |
| 30.01.2024 | 18,10 | 18,53 | 17,91 | 18,51 | 2,43% | 1.274.730,00 |
| 29.01.2024 | 17,88 | 18,07 | 17,65 | 18,07 | -0,61% | 914.546,00 |
| 26.01.2024 | 18,45 | 18,46 | 18,09 | 18,18 | -1,30% | 502.254,00 |
| 25.01.2024 | 18,41 | 18,60 | 18,17 | 18,42 | 0,33% | 688.130,00 |
| 24.01.2024 | 18,51 | 18,66 | 18,30 | 18,36 | 1,27% | 1.097.084,00 |
| 23.01.2024 | 17,61 | 18,14 | 17,57 | 18,13 | 3,78% | 1.066.033,00 |
| 22.01.2024 | 17,30 | 17,49 | 17,19 | 17,47 | 0,87% | 891.209,00 |
| 19.01.2024 | 17,02 | 17,43 | 16,89 | 17,32 | 1,29% | 830.791,00 |
| 18.01.2024 | 17,06 | 17,17 | 16,96 | 17,10 | -0,87% | 930.635,00 |
| 17.01.2024 | 17,35 | 17,48 | 17,21 | 17,25 | -0,58% | 663.383,00 |
| 16.01.2024 | 17,33 | 17,36 | 17,16 | 17,35 | -3,02% | 1.260.274,00 |
| 12.01.2024 | 17,89 | 18,04 | 17,67 | 17,89 | -0,33% | 900.926,00 |
| 11.01.2024 | 18,01 | 18,08 | 17,80 | 17,95 | -1,86% | 747.972,00 |
| 10.01.2024 | 17,77 | 18,29 | 17,75 | 18,29 | 4,16% | 1.119.816,00 |
| 09.01.2024 | 17,71 | 17,76 | 17,52 | 17,56 | -1,24% | 517.005,00 |
| 08.01.2024 | 17,51 | 17,84 | 17,50 | 17,78 | 1,60% | 947.915,00 |
| 05.01.2024 | 17,31 | 17,52 | 17,30 | 17,50 | 1,45% | 885.665,00 |
| 04.01.2024 | 16,96 | 17,50 | 16,88 | 17,25 | -1,48% | 1.268.002,00 |
| 03.01.2024 | 17,61 | 17,70 | 17,35 | 17,51 | -1,79% | 1.270.160,00 |
| 02.01.2024 | 18,08 | 18,26 | 17,76 | 17,83 | -3,36% | 795.794,00 |
| 29.12.2023 | 18,46 | 18,57 | 18,43 | 18,45 | -0,65% | 325.918,00 |
| 28.12.2023 | 18,63 | 18,68 | 18,44 | 18,57 | -0,64% | 637.327,00 |
| 27.12.2023 | 18,79 | 18,92 | 18,62 | 18,69 | 0,11% | 622.542,00 |
| 26.12.2023 | 18,54 | 18,81 | 18,54 | 18,67 | 0,21% | 695.500,00 |
| 22.12.2023 | 18,64 | 18,74 | 18,58 | 18,63 | 0,87% | 751.544,00 |
| 21.12.2023 | 18,55 | 18,60 | 18,32 | 18,47 | 1,48% | 1.242.319,00 |
| 20.12.2023 | 18,61 | 18,68 | 18,19 | 18,20 | -2,62% | 1.359.631,00 |
| 19.12.2023 | 18,78 | 19,02 | 18,64 | 18,69 | -1,63% | 2.898.426,00 |
| 18.12.2023 | 18,99 | 19,09 | 18,84 | 19,00 | -1,14% | 1.224.023,00 |
| 15.12.2023 | 19,33 | 19,40 | 19,12 | 19,22 | -0,98% | 1.249.262,00 |
| 14.12.2023 | 19,91 | 20,13 | 19,37 | 19,41 | -1,67% | 1.437.069,00 |
| 13.12.2023 | 19,41 | 19,95 | 19,32 | 19,74 | 2,60% | 1.389.307,00 |
| 12.12.2023 | 19,14 | 19,31 | 19,05 | 19,24 | 0,05% | 752.874,00 |
| 11.12.2023 | 18,94 | 19,25 | 18,94 | 19,23 | 3,05% | 1.618.245,00 |
| 08.12.2023 | 18,82 | 18,97 | 18,56 | 18,66 | -1,37% | 982.825,00 |
| 07.12.2023 | 19,10 | 19,17 | 18,67 | 18,92 | 0,26% | 1.637.144,00 |
| 06.12.2023 | 18,92 | 19,09 | 18,75 | 18,87 | 0,43% | 2.433.711,00 |
| 05.12.2023 | 18,68 | 18,92 | 18,58 | 18,79 | 1,35% | 985.932,00 |
| 04.12.2023 | 18,70 | 18,95 | 18,49 | 18,54 | -0,80% | 2.107.593,00 |
| 01.12.2023 | 18,00 | 18,69 | 17,75 | 18,69 | 6,86% | 3.093.851,00 |
| 30.11.2023 | 16,80 | 17,55 | 16,72 | 17,49 | 6,26% | 2.408.311,00 |
| 29.11.2023 | 16,25 | 16,69 | 16,25 | 16,46 | 0,98% | 595.613,00 |
| 28.11.2023 | 16,48 | 16,54 | 16,26 | 16,30 | -1,09% | 452.622,00 |
| 27.11.2023 | 16,43 | 16,49 | 16,25 | 16,48 | 1,23% | 495.170,00 |
| 24.11.2023 | 16,20 | 16,32 | 16,15 | 16,28 | -0,25% | 215.587,00 |
| 22.11.2023 | 16,40 | 16,48 | 16,27 | 16,32 | 1,37% | 591.349,00 |