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
 |
|
|---|---|---|---|---|
| 0.44 | 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 |
EMBR3 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.01 | 23.09 | 20.55 | 21.51 | 9,225,940 | -1.99 | -8.65% |
| 1 Month | 23.70 | 25.62 | 20.55 | 23.51 | 9,264,317 | -2.68 | -11.31% |
| 3 Months | 22.22 | 25.62 | 18.14 | 21.96 | 9,680,277 | -1.20 | -5.4% |
| 6 Months | 17.44 | 26.60 | 17.31 | 21.80 | 10,575,940 | 3.58 | 20.53% |
| 1 Year | 9.38 | 26.60 | 8.45 | 17.77 | 12,043,255 | 11.64 | 124.09% |
| 3 Years | 19.70 | 26.60 | 5.77 | 13.18 | 9,587,321 | 1.32 | 6.7% |
| 5 Years | 17.65 | 28.00 | 5.77 | 14.35 | 7,133,975 | 3.37 | 19.09% |
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 |
