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 | ISIN | Company Description |
|---|---|---|---|---|---|
| Embraer SA | EMBR3 | Bovespa | Common Stock | BREMBRACNOR4 | Embraer SA ON |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.03 | -0.37% | 8.14 | 8.02 | 8.26 | 8.16 | 8.17 | 12:37:45 |
EMBR3 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.15 | 8.66 | 7.80 | 8.18 | 15,420,980 | -0.01 | -0.12% |
| 1 Month | 9.46 | 10.91 | 7.80 | 9.02 | 17,871,795 | -1.32 | -13.95% |
| 3 Months | 9.65 | 10.91 | 5.89 | 8.03 | 19,522,207 | -1.51 | -15.65% |
| 6 Months | 20.10 | 20.59 | 5.89 | 9.33 | 11,557,210 | -11.96 | -59.5% |
| 1 Year | 19.24 | 20.59 | 5.89 | 10.92 | 6,998,822 | -11.10 | -57.69% |
| 3 Years | 15.13 | 28.00 | 5.89 | 15.26 | 4,596,761 | -6.99 | -46.2% |
| 5 Years | 23.30 | 30.81 | 5.89 | 16.42 | 3,795,029 | -15.16 | -65.06% |
EMBR3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2020 | 8.19 | 0.04 | 0.49% | 8.30 | 8.66 | 8.07 | 19,714,200 |
| Jul 01 2020 | 8.15 | 0.01 | 0.12% | 8.27 | 8.44 | 8.08 | 14,303,800 |
| Jun 30 2020 | 8.14 | -0.30 | -3.55% | 8.35 | 8.36 | 8.04 | 14,976,300 |
| Jun 29 2020 | 8.44 | 0.62 | 7.93% | 7.94 | 8.45 | 7.84 | 17,778,600 |
| Jun 26 2020 | 7.82 | -0.33 | -4.05% | 8.15 | 8.26 | 7.80 | 10,332,000 |
| Jun 25 2020 | 8.15 | 0.04 | 0.49% | 8.10 | 8.22 | 7.90 | 12,589,200 |
| Jun 24 2020 | 8.11 | -0.43 | -5.04% | 8.49 | 8.73 | 8.08 | 14,029,100 |
| Jun 23 2020 | 8.54 | 0.09 | 1.07% | 8.59 | 8.64 | 8.37 | 9,439,200 |
| Jun 22 2020 | 8.45 | -0.32 | -3.65% | 8.80 | 8.83 | 8.41 | 12,350,700 |
| Jun 19 2020 | 8.77 | -0.12 | -1.35% | 9.02 | 9.05 | 8.75 | 9,759,500 |
| Jun 18 2020 | 8.89 | -0.05 | -0.56% | 8.80 | 9.08 | 8.74 | 10,671,900 |
| Jun 17 2020 | 8.94 | -0.13 | -1.43% | 9.05 | 9.17 | 8.73 | 11,651,100 |
| Jun 16 2020 | 9.07 | 0.45 | 5.22% | 9.16 | 9.51 | 8.94 | 18,760,500 |
| Jun 15 2020 | 8.62 | -0.13 | -1.49% | 8.47 | 8.84 | 8.27 | 16,914,700 |
| Jun 12 2020 | 8.75 | -0.44 | -4.79% | 8.80 | 9.16 | 8.63 | 23,044,900 |
| Jun 10 2020 | 9.19 | -1.16 | -11.21% | 10.50 | 10.60 | 9.19 | 31,359,700 |
| Jun 09 2020 | 10.35 | -0.56 | -5.13% | 10.50 | 10.53 | 10.13 | 30,768,900 |
| Jun 08 2020 | 10.91 | 1.84 | 20.29% | 9.50 | 10.91 | 9.37 | 36,773,700 |
| Jun 05 2020 | 9.07 | 0.13 | 1.45% | 9.46 | 9.48 | 8.85 | 24,346,100 |
| Jun 04 2020 | 8.94 | 0.32 | 3.71% | 8.68 | 9.17 | 8.24 | 23,545,000 |
| Jun 03 2020 | 8.62 | 0.34 | 4.11% | 8.53 | 9.17 | 8.51 | 39,312,300 |
