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
0.00 0.0% 25.68 18:45:00
Open Price Low Price High Price Close Price Prev Close
25.54 25.07 26.08 25.66 25.68
more quote information »

EMBR3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.2126.6024.8225.959,049,4750.471.86%
1 Month20.4326.6019.9623.7011,154,9635.2525.7%
3 Months18.4826.6017.8421.5911,775,2727.2038.96%
6 Months15.8326.6014.6019.7210,923,3699.8562.22%
1 Year6.4826.605.7713.8214,213,56519.20296.3%
3 Years18.9226.605.7712.659,152,2756.7635.73%
5 Years15.6628.005.7713.836,810,43110.0263.98%

EMBR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 25.64 -0.04 -0.16% 25.54 26.08 25.07 5,678,900
Oct 15 2021 25.68 -0.36 -1.38% 26.20 26.43 25.63 5,391,100
Oct 14 2021 26.04 0.04 0.15% 26.05 26.35 25.42 6,995,600
Oct 13 2021 26.00 0.03 0.12% 26.19 26.60 25.76 10,293,200
Oct 11 2021 25.97 1.22 4.93% 25.21 26.31 24.82 13,518,000
Oct 08 2021 24.75 0.65 2.7% 24.26 25.14 24.04 9,960,200
Oct 07 2021 24.10 0.75 3.21% 23.54 24.40 23.28 9,450,900
Oct 06 2021 23.35 0.39 1.7% 22.71 23.54 21.51 16,270,600
Oct 05 2021 22.96 -1.14 -4.73% 24.14 24.19 22.84 8,146,100
Oct 04 2021 24.10 -0.18 -0.74% 24.64 24.98 23.85 14,828,800
Oct 01 2021 24.28 1.21 5.24% 23.35 24.37 23.24 10,982,200
Sep 30 2021 23.07 -0.49 -2.08% 23.71 23.85 23.07 6,988,500
Sep 29 2021 23.56 0.51 2.21% 23.35 23.94 23.05 8,586,200
Sep 28 2021 23.05 -0.51 -2.16% 23.68 24.44 22.91 13,301,300
Sep 27 2021 23.56 -0.30 -1.26% 23.78 24.49 23.37 9,077,700
Sep 24 2021 23.86 -0.03 -0.13% 23.82 24.66 23.30 15,095,600
Sep 23 2021 23.89 2.53 11.84% 21.99 23.97 21.97 24,351,600
Sep 22 2021 21.36 1.18 5.85% 20.50 21.60 20.35 9,751,700
Sep 21 2021 20.18 -0.12 -0.59% 20.41 20.93 20.17 10,323,500
Sep 20 2021 20.30 -0.58 -2.78% 20.43 20.60 19.96 8,631,500
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:20211019 01:49:02