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
-0.12 -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
more quote information »

EMBR3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.4019.2416.7218.0510,801,5400.180.98%
1 Month19.8019.9216.7218.638,387,221-1.22-6.16%
3 Months15.1221.5614.9018.1810,247,1103.4622.88%
6 Months8.7621.568.4714.8213,292,4949.82112.1%
1 Year8.3521.565.7710.9014,392,30910.23122.51%
3 Years20.6523.095.7711.858,437,778-2.07-10.02%
5 Years17.3028.005.7713.196,428,0161.287.4%

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
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:20210723 15:44:10