PLUS1
Best deals to access real time data! |
|
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Embraer SA | EMBR3 | Bovespa | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.12 | -0.64% | 18.58 | 11:29:02 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 18.70 | 18.51 | 19.00 | 18.70 |
EMBR3 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.40 | 19.24 | 16.72 | 18.05 | 10,801,540 | 0.18 | 0.98% |
| 1 Month | 19.80 | 19.92 | 16.72 | 18.63 | 8,387,221 | -1.22 | -6.16% |
| 3 Months | 15.12 | 21.56 | 14.90 | 18.18 | 10,247,110 | 3.46 | 22.88% |
| 6 Months | 8.76 | 21.56 | 8.47 | 14.82 | 13,292,494 | 9.82 | 112.1% |
| 1 Year | 8.35 | 21.56 | 5.77 | 10.90 | 14,392,309 | 10.23 | 122.51% |
| 3 Years | 20.65 | 23.09 | 5.77 | 11.85 | 8,437,778 | -2.07 | -10.02% |
| 5 Years | 17.30 | 28.00 | 5.77 | 13.19 | 6,428,016 | 1.28 | 7.4% |
EMBR3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2021 | 18.68 | -0.17 | -0.9% | 18.87 | 19.24 | 18.49 | 7,041,200 |
| Jul 21 2021 | 18.85 | 0.54 | 2.95% | 18.37 | 19.17 | 18.26 | 10,797,700 |
| Jul 20 2021 | 18.31 | 1.00 | 5.78% | 17.44 | 18.43 | 17.31 | 11,254,800 |
| Jul 19 2021 | 17.31 | -0.23 | -1.31% | 17.32 | 17.32 | 16.72 | 14,570,400 |
| Jul 16 2021 | 17.54 | -0.73 | -4.0% | 18.40 | 18.47 | 17.44 | 10,343,600 |
| Jul 15 2021 | 18.27 | -0.36 | -1.93% | 18.70 | 18.78 | 18.05 | 6,409,500 |
| Jul 14 2021 | 18.63 | -0.49 | -2.56% | 19.25 | 19.36 | 18.51 | 10,329,100 |
| Jul 13 2021 | 19.12 | -0.58 | -2.94% | 19.73 | 19.92 | 19.06 | 10,030,000 |
| Jul 12 2021 | 19.70 | 1.49 | 8.18% | 18.57 | 19.72 | 18.38 | 17,539,000 |
| Jul 08 2021 | 18.21 | -0.49 | -2.62% | 18.27 | 18.58 | 18.00 | 5,747,300 |
| Jul 07 2021 | 18.70 | 0.01 | 0.05% | 18.82 | 19.11 | 18.38 | 6,978,500 |
| Jul 06 2021 | 18.69 | -0.31 | -1.63% | 18.95 | 19.09 | 18.61 | 4,164,300 |
| Jul 05 2021 | 19.00 | 0.05 | 0.26% | 18.80 | 19.45 | 18.74 | 4,954,800 |
| Jul 02 2021 | 18.95 | 0.23 | 1.23% | 18.84 | 19.21 | 18.60 | 5,207,400 |
| Jul 01 2021 | 18.72 | -0.07 | -0.37% | 18.99 | 19.10 | 18.56 | 4,901,500 |
| Jun 30 2021 | 18.79 | 0.19 | 1.02% | 18.55 | 19.02 | 18.36 | 6,061,500 |
| Jun 29 2021 | 18.60 | -0.35 | -1.85% | 18.98 | 19.06 | 18.40 | 7,444,300 |
| Jun 28 2021 | 18.95 | -0.15 | -0.79% | 19.06 | 19.21 | 18.71 | 5,930,400 |
| Jun 25 2021 | 19.10 | -0.51 | -2.6% | 19.80 | 19.85 | 18.83 | 9,651,900 |
| Jun 24 2021 | 19.61 | -0.05 | -0.25% | 19.76 | 20.02 | 19.48 | 8,660,700 |
| Jun 23 2021 | 19.66 | -0.41 | -2.04% | 20.17 | 20.44 | 19.55 | 9,359,800 |
