Embraer SA Historical Data - EMBR3F | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Embraer SA (EMBR3F)
Embraer SA (EMBR3F) Historical

Embraer SA (EMBR3F)

36.30

-0.35

(-0.95%)

Closed June 02 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717191000	36.2	-0.46	-1.25	36.5	36.73	35.51	11276
1717018140	36.66	-0.5	-1.35	37.01	37.53	36.56	9856
1716931740	37.16	-1.21	-3.15	38.2	38.52	37.06	10586
1716845340	38.37	0.87	2.32	37.78	38.37	37.29	9440
1716586200	37.5	-0.67	-1.76	38.08	38.23	37.38	8797
1716499800	38.17	-0.53	-1.37	38.19	38.52	37.63	10599
1716413340	38.7	-0.78	-1.98	39.25	39.28	38	13258
1716327000	39.48	0.68	1.75	38.97	39.59	38.88	21317
1716240600	38.8	-0.59	-1.50	39.56	39.66	38.34	16037
1715981400	39.39	0.68	1.76	38.75	39.77	38.67	14522
1715895000	38.71	-0.32	-0.82	39.08	39.67	38.44	20289
1715808600	39.03	2.17	5.89	36.89	39.09	36.71	25226
1715722200	36.86	2.55	7.43	34.35	36.97	34.14	31831
1715635800	34.31	0.56	1.66	33.5	34.34	33.5	10441
1715376600	33.75	0	0.00	33.97	34.66	33.27	16383
1715290140	33.75	0.17	0.51	33.64	34.03	33.22	9758
1715203800	33.58	-0.07	-0.21	33.73	34.06	33.33	11610
1715117400	33.65	-0.77	-2.24	34.46	34.55	32.729999	23984
1715031000	34.42	0.17	0.50	34.24	34.83	34	31582
1714771800	34.25	1.29	3.91	33	34.28	32.6	17538
1714685400	32.96	-0.35	-1.05	33	34	32.67	22250
1714512600	33.31	0	0.00	33.02	33.479999	32.46	14211
1714426200	33.31	0.25	0.76	33.07	33.54	33	9134
1714167000	33.06	0.9	2.80	32.21	33.42	32.21	17312
1714080540	32.159999	0.81	2.58	31.31	32.409999	31.05	10945
1713994200	31.35	0.25	0.80	31.18	31.48	31	7713
1713907800	31.1	-0.07	-0.22	31.31	31.59	31.03	7643
1713821340	31.17	0.22	0.71	31.36	31.8	30.96	14268
1713562200	30.95	-0.72	-2.27	31.71	32.08	30.58	11708
1713475800	31.67	-0.22	-0.69	31.9	32.18	31.55	8271
1713389400	31.89	0.28	0.89	32	32.4	31.7	8362
1713302940	31.61	0.36	1.15	31.3	31.89	30.84	10432
1713216600	31.25	-0.58	-1.82	31.75	32.47	31.22	11550
1712957400	31.83	-0.74	-2.27	32.65	32.71	31.62	6720
1712870940	32.57	-0.21	-0.64	32.86	32.95	31.97	8313
1712784540	32.78	0.36	1.11	32.4	32.97	32.33	10439
1712698140	32.42	-0.18	-0.55	32.61	32.68	31.96	14550
1712611740	32.6	0.45	1.40	32.24	32.61	31.87	10091
1712352600	32.15	-0.39	-1.20	32.63	32.979999	32.15	8477
1712266140	32.54	-0.53	-1.60	33.1	33.82	32.45	12383
1712179740	33.07	0.26	0.79	32.81	33.22	32.32	13035
1712093400	32.81	0.47	1.45	32.39	33.009999	32.1	13451
1712006940	32.34	-0.99	-2.97	33.38	33.58	32.229999	19733
1711661400	33.33	0.21	0.63	33.15	33.88	33.009999	17410
1711574940	33.119999	-0.27	-0.81	33.229999	33.45	32.95	10350
1711488540	33.39	-0.14	-0.42	33	33.64	32.61	17467
1711402140	33.53	0.07	0.21	33.47	33.78	32.72	25132
1711143000	33.46	2.65	8.60	31	33.63	31	33240
1711056600	30.81	-1.18	-3.69	31.75	31.99	30.63	19283
1710970200	31.99	0.24	0.76	31.64	32.1	31.09	23669
1710883740	31.75	2.24	7.59	29.7	31.75	29.61	25547
1710797400	29.51	0.41	1.41	29.51	29.98	27.68	35781
1710538200	29.1	-0.31	-1.05	29.48	29.8	28.98	27010
1710451740	29.41	2.75	10.32	26.99	29.5	26.99	46536
1710365400	26.66	0.4	1.52	26.46	27.07	26.26	12249
1710278940	26.26	-0.23	-0.87	26.55	26.76	25.93	9577
1710192600	26.49	-0.26	-0.97	26.8	26.95	26.1	8330
1709933400	26.75	0.26	0.98	26.04	27.25	26.04	12531
1709847000	26.49	-0.39	-1.45	26.76	27.08	26.15	9708
1709760540	26.88	-0.05	-0.19	26.8	27.04	26.03	12401
1709674200	26.93	-0.02	-0.07	27.1	27.3	26.76	21590
1709587740	26.95	1	3.85	25.9	27.09	25.81	33834

Societe Generale Effekten

First Northern Community... (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions