EMBR3

EMBRAER ON Historical Data

EMBR3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 7.60 -0.03 -0.39% 7.74 7.74 7.39 9,585,600
Aug 05 2020 7.63 0.13 1.73% 7.41 7.68 7.29 13,881,600
Aug 04 2020 7.50 -0.17 -2.22% 7.57 7.71 7.46 7,479,900
Aug 03 2020 7.67 0.03 0.39% 7.68 7.77 7.37 16,022,300
Jul 31 2020 7.64 -0.33 -4.14% 7.98 8.00 7.58 21,848,900
Jul 30 2020 7.97 -0.19 -2.33% 8.05 8.11 7.92 12,483,700
Jul 29 2020 8.16 0.01 0.12% 8.19 8.24 8.05 7,559,400
Jul 28 2020 8.15 0.13 1.62% 8.02 8.25 7.89 9,990,900
Jul 27 2020 8.02 -0.03 -0.37% 8.06 8.09 7.93 8,122,000
Jul 24 2020 8.05 -0.16 -1.95% 8.15 8.18 7.93 12,109,900
Jul 23 2020 8.21 -0.11 -1.32% 8.35 8.42 8.16 11,154,400
Jul 22 2020 8.32 -0.14 -1.65% 8.46 8.48 8.26 9,135,900
Jul 21 2020 8.46 0.16 1.93% 8.42 8.67 8.37 15,175,100
Jul 20 2020 8.30 -0.07 -0.84% 8.40 8.46 8.21 10,390,400
Jul 17 2020 8.37 0.07 0.84% 8.34 8.48 8.22 12,529,900
Jul 16 2020 8.30 -0.49 -5.57% 8.67 8.86 8.21 23,443,900
Jul 15 2020 8.79 0.74 9.19% 8.16 8.80 8.11 28,847,400
Jul 14 2020 8.05 -0.10 -1.23% 8.16 8.17 7.97 12,708,600
Jul 13 2020 8.15 0.07 0.87% 8.12 8.30 8.06 15,200,200
Jul 10 2020 8.08 0.09 1.13% 8.00 8.09 7.86 9,542,500
Jul 09 2020 7.99 -0.19 -2.32% 8.19 8.20 7.96 11,305,000
Jul 08 2020 8.18 -0.03 -0.37% 8.27 8.30 8.13 9,322,300
Jul 07 2020 8.21 -0.26 -3.07% 8.34 8.42 8.18 10,157,900
Jul 06 2020 8.47 0.24 2.92% 8.40 8.51 8.18 12,799,700
Jul 03 2020 8.23 0.04 0.49% 8.16 8.26 8.02 5,359,900
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 11 2020 9.19 0.00 +0.00% 10.50 10.60 9.19 0
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
Jun 02 2020 8.28 0.85 11.44% 7.53 8.30 7.50 40,344,200
Jun 01 2020 7.43 0.18 2.48% 7.29 7.49 7.05 36,657,400
May 29 2020 7.25 0.26 3.72% 6.98 8.28 6.78 125,473,100
May 28 2020 6.99 -0.26 -3.59% 7.27 7.52 6.97 19,001,900
May 27 2020 7.25 0.57 8.53% 6.81 7.30 6.77 24,206,600
May 26 2020 6.68 -0.21 -3.05% 6.97 7.17 6.59 16,462,900
May 25 2020 6.89 0.36 5.51% 6.57 7.00 6.56 8,993,300
May 22 2020 6.53 -0.09 -1.36% 6.56 6.82 6.45 11,100,800
May 21 2020 6.62 0.03 0.46% 6.61 6.71 6.48 11,752,000
May 20 2020 6.59 0.04 0.61% 6.54 6.76 6.48 10,948,100
May 19 2020 6.55 -0.04 -0.61% 6.65 6.85 6.43 15,450,200
May 18 2020 6.59 0.27 4.27% 6.51 6.69 6.33 15,945,500
May 15 2020 6.32 -0.29 -4.39% 6.50 6.79 6.23 17,505,400
May 14 2020 6.61 0.40 6.44% 5.91 6.66 5.89 26,869,800
May 13 2020 6.21 -0.56 -8.27% 6.78 6.78 6.17 24,710,300
May 12 2020 6.77 -0.43 -5.97% 7.22 7.33 6.73 21,036,900
May 11 2020 7.20 -0.44 -5.76% 7.45 7.69 7.16 12,796,100
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:20200807 21:46:22