EMBR3

EMBRAER ON Historical Data

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
0.44 2.14% 21.02 17:45:00
Open Price Low Price High Price Close Price Prev Close
20.82 20.68 21.62 21.00 20.58
more quote information »

EMBR3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.0123.0920.5521.519,225,940-1.99-8.65%
1 Month23.7025.6220.5523.519,264,317-2.68-11.31%
3 Months22.2225.6218.1421.969,680,277-1.20-5.4%
6 Months17.4426.6017.3121.8010,575,9403.5820.53%
1 Year9.3826.608.4517.7712,043,25511.64124.09%
3 Years19.7026.605.7713.189,587,3211.326.7%
5 Years17.6528.005.7714.357,133,9753.3719.09%

EMBR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 21.02 0.44 2.14% 20.82 21.62 20.68 10,601,700
Jan 19 2022 20.58 -0.59 -2.79% 21.44 21.47 20.55 11,579,000
Jan 18 2022 21.17 -0.38 -1.76% 21.47 21.77 20.81 7,884,600
Jan 17 2022 21.55 -0.46 -2.09% 21.88 22.11 21.43 3,877,700
Jan 14 2022 22.01 -0.13 -0.59% 22.01 22.15 21.38 9,675,400
Jan 13 2022 22.14 -0.97 -4.2% 23.01 23.09 22.06 13,113,000
Jan 12 2022 23.11 -0.37 -1.58% 23.64 23.85 23.11 8,110,200
Jan 11 2022 23.48 -0.26 -1.1% 23.74 24.18 23.35 7,141,500
Jan 10 2022 23.74 -0.33 -1.37% 23.92 24.37 23.44 7,025,400
Jan 07 2022 24.07 0.20 0.84% 23.71 24.57 23.27 8,922,100
Jan 06 2022 23.87 0.15 0.63% 23.76 24.07 23.01 13,751,000
Jan 05 2022 23.72 -1.50 -5.95% 24.95 25.08 23.60 12,826,700
Jan 04 2022 25.22 -0.02 -0.08% 25.40 25.50 24.81 10,270,000
Jan 03 2022 25.24 0.42 1.69% 24.82 25.62 24.46 15,115,200
Dec 30 2021 24.82 0.40 1.64% 24.43 25.11 24.41 9,085,300
Dec 29 2021 24.42 -0.07 -0.29% 24.45 24.83 24.32 5,035,600
Dec 28 2021 24.49 0.05 0.2% 24.46 24.78 24.29 5,039,200
Dec 27 2021 24.44 0.09 0.37% 24.28 24.68 23.94 7,971,000
Dec 23 2021 24.35 0.75 3.18% 23.70 24.56 23.56 10,334,800
Dec 22 2021 23.60 0.50 2.16% 23.10 24.03 22.89 16,738,100
Dec 21 2021 23.10 3.19 16.02% 22.95 23.50 22.04 34,614,800
See More Historical Prices »
Your Recent History
BOV
EMBR3
EMBRAER ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220121 04:50:39