Embraer S.A. (EMBR3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 32.47 | 33.44 | 32.25 | 33.20 | 33.20 | 7,144,700 |
| 25 abr 2024 | 31.24 | 32.42 | 31.03 | 32.15 | 32.15 | 5,229,600 |
| 24 abr 2024 | 31.14 | 31.49 | 31.01 | 31.31 | 31.31 | 5,770,200 |
| 23 abr 2024 | 31.06 | 31.60 | 31.01 | 31.07 | 31.07 | 2,755,600 |
| 22 abr 2024 | 31.35 | 31.80 | 30.94 | 31.36 | 31.36 | 5,984,900 |
| 19 abr 2024 | 31.84 | 32.08 | 30.56 | 30.92 | 30.92 | 6,945,800 |
| 18 abr 2024 | 31.90 | 32.20 | 31.52 | 31.83 | 31.83 | 5,354,200 |
| 17 abr 2024 | 32.06 | 32.44 | 31.71 | 31.94 | 31.94 | 4,542,100 |
| 16 abr 2024 | 31.20 | 31.90 | 30.81 | 31.76 | 31.76 | 7,487,800 |
| 15 abr 2024 | 31.80 | 32.48 | 31.20 | 31.42 | 31.42 | 10,356,800 |
| 12 abr 2024 | 32.25 | 32.56 | 31.62 | 31.76 | 31.76 | 4,228,300 |
| 11 abr 2024 | 32.73 | 32.80 | 31.94 | 32.62 | 32.62 | 3,463,600 |
| 10 abr 2024 | 32.35 | 32.96 | 32.30 | 32.84 | 32.84 | 5,256,800 |
| 09 abr 2024 | 32.51 | 32.68 | 31.95 | 32.55 | 32.55 | 3,583,200 |
| 08 abr 2024 | 32.30 | 32.62 | 31.86 | 32.49 | 32.49 | 4,282,600 |
| 05 abr 2024 | 32.72 | 32.79 | 32.15 | 32.38 | 32.38 | 5,455,000 |
| 04 abr 2024 | 33.18 | 33.83 | 32.49 | 32.58 | 32.58 | 4,735,400 |
| 03 abr 2024 | 32.77 | 33.25 | 32.32 | 33.10 | 33.10 | 5,039,000 |
| 02 abr 2024 | 32.47 | 33.06 | 32.07 | 32.75 | 32.75 | 6,586,500 |
| 01 abr 2024 | 33.51 | 33.60 | 32.29 | 32.39 | 32.39 | 6,170,700 |
| 28 mar 2024 | 33.12 | 33.91 | 32.99 | 33.31 | 33.31 | 6,795,700 |
| 27 mar 2024 | 33.43 | 33.43 | 32.95 | 33.15 | 33.15 | 4,856,800 |
| 26 mar 2024 | 33.04 | 33.64 | 32.80 | 33.30 | 33.30 | 7,843,700 |
| 25 mar 2024 | 33.35 | 33.77 | 32.72 | 33.52 | 33.52 | 11,226,600 |
| 22 mar 2024 | 31.20 | 33.65 | 31.16 | 33.35 | 33.35 | 24,205,200 |
| 21 mar 2024 | 31.80 | 31.80 | 30.64 | 30.90 | 30.90 | 9,051,400 |
| 20 mar 2024 | 31.57 | 32.10 | 31.08 | 31.68 | 31.68 | 9,413,400 |
| 19 mar 2024 | 29.63 | 31.63 | 29.60 | 31.57 | 31.57 | 16,875,000 |
| 18 mar 2024 | 29.73 | 30.00 | 27.66 | 29.63 | 29.63 | 18,068,500 |
| 15 mar 2024 | 29.53 | 29.80 | 29.03 | 29.10 | 29.10 | 12,606,500 |
| 14 mar 2024 | 27.35 | 29.46 | 27.35 | 29.37 | 29.37 | 24,152,700 |
| 13 mar 2024 | 26.28 | 27.08 | 26.27 | 26.65 | 26.65 | 8,110,500 |
| 12 mar 2024 | 26.73 | 26.73 | 25.91 | 26.48 | 26.48 | 4,939,000 |
| 11 mar 2024 | 26.79 | 26.96 | 26.09 | 26.63 | 26.63 | 3,576,800 |
| 08 mar 2024 | 26.31 | 27.26 | 26.30 | 26.84 | 26.84 | 4,515,400 |
| 07 mar 2024 | 26.70 | 27.10 | 26.13 | 26.44 | 26.44 | 6,399,300 |
| 06 mar 2024 | 26.88 | 27.06 | 26.03 | 26.76 | 26.76 | 7,362,900 |
| 05 mar 2024 | 27.24 | 27.30 | 26.73 | 26.80 | 26.80 | 10,205,200 |
| 04 mar 2024 | 25.98 | 27.10 | 25.80 | 27.00 | 27.00 | 20,792,900 |
| 01 mar 2024 | 24.93 | 25.93 | 24.72 | 25.88 | 25.88 | 15,705,800 |
| 29 feb 2024 | 23.93 | 24.43 | 23.71 | 24.43 | 24.43 | 6,084,100 |
| 28 feb 2024 | 23.38 | 24.12 | 23.33 | 23.94 | 23.94 | 8,442,700 |
| 27 feb 2024 | 22.93 | 23.95 | 22.88 | 23.45 | 23.45 | 7,611,600 |
| 26 feb 2024 | 22.67 | 23.13 | 22.60 | 22.84 | 22.84 | 4,710,200 |
| 23 feb 2024 | 22.77 | 23.08 | 22.66 | 22.73 | 22.73 | 4,201,600 |
| 22 feb 2024 | 22.54 | 23.07 | 22.51 | 22.77 | 22.77 | 7,007,500 |
| 21 feb 2024 | 22.73 | 22.79 | 22.28 | 22.50 | 22.50 | 4,926,100 |
| 20 feb 2024 | 22.64 | 23.04 | 22.50 | 22.77 | 22.77 | 3,264,500 |
| 19 feb 2024 | 22.32 | 22.73 | 22.19 | 22.68 | 22.68 | 1,860,700 |
| 16 feb 2024 | 22.77 | 22.87 | 22.39 | 22.51 | 22.51 | 2,942,100 |
| 15 feb 2024 | 22.77 | 23.00 | 22.44 | 22.70 | 22.70 | 2,993,700 |
| 14 feb 2024 | 22.22 | 22.81 | 22.20 | 22.81 | 22.81 | 3,832,600 |
| 09 feb 2024 | 21.89 | 22.78 | 21.89 | 22.56 | 22.56 | 8,860,900 |
| 08 feb 2024 | 21.54 | 21.96 | 21.45 | 21.92 | 21.92 | 3,860,900 |
| 07 feb 2024 | 21.92 | 22.22 | 21.63 | 21.69 | 21.69 | 6,081,700 |
| 06 feb 2024 | 22.52 | 22.66 | 21.55 | 21.83 | 21.83 | 14,962,300 |
| 05 feb 2024 | 22.47 | 22.84 | 22.16 | 22.70 | 22.70 | 5,416,300 |
| 02 feb 2024 | 22.58 | 22.62 | 21.99 | 22.44 | 22.44 | 5,955,900 |
| 01 feb 2024 | 22.69 | 22.78 | 21.96 | 22.47 | 22.47 | 8,099,000 |
| 31 ene 2024 | 22.96 | 23.25 | 22.67 | 22.78 | 22.78 | 6,527,100 |
| 30 ene 2024 | 22.30 | 22.92 | 22.24 | 22.87 | 22.87 | 4,672,900 |
| 29 ene 2024 | 22.31 | 22.37 | 21.86 | 22.32 | 22.32 | 5,862,000 |
| 26 ene 2024 | 22.72 | 22.92 | 22.26 | 22.40 | 22.40 | 2,708,400 |
| 25 ene 2024 | 22.92 | 22.92 | 22.42 | 22.72 | 22.72 | 2,387,500 |
| 24 ene 2024 | 22.56 | 23.20 | 22.56 | 22.73 | 22.73 | 5,669,400 |
| 23 ene 2024 | 21.85 | 22.51 | 21.77 | 22.50 | 22.50 | 6,413,500 |
| 22 ene 2024 | 21.42 | 21.78 | 21.28 | 21.75 | 21.75 | 4,989,100 |
| 19 ene 2024 | 21.10 | 21.48 | 20.82 | 21.33 | 21.33 | 4,405,600 |
| 18 ene 2024 | 21.50 | 21.50 | 20.95 | 21.07 | 21.07 | 1,875,400 |
| 17 ene 2024 | 21.27 | 21.60 | 21.21 | 21.29 | 21.29 | 2,888,700 |
| 16 ene 2024 | 21.33 | 21.44 | 21.04 | 21.35 | 21.35 | 6,778,000 |
| 15 ene 2024 | 21.63 | 21.68 | 21.36 | 21.42 | 21.42 | 1,649,100 |
| 12 ene 2024 | 21.80 | 21.85 | 21.45 | 21.70 | 21.70 | 3,235,200 |
| 11 ene 2024 | 22.43 | 22.43 | 21.74 | 21.90 | 21.90 | 7,919,700 |
| 10 ene 2024 | 21.58 | 22.40 | 21.52 | 22.32 | 22.32 | 13,883,200 |
| 09 ene 2024 | 21.70 | 21.94 | 21.50 | 21.59 | 21.59 | 2,477,300 |
| 08 ene 2024 | 21.39 | 21.77 | 21.39 | 21.68 | 21.68 | 4,722,900 |
| 05 ene 2024 | 21.17 | 21.37 | 21.02 | 21.37 | 21.37 | 4,358,900 |
| 04 ene 2024 | 21.54 | 21.55 | 20.86 | 21.15 | 21.15 | 7,915,400 |
| 03 ene 2024 | 21.99 | 22.06 | 21.33 | 21.56 | 21.56 | 10,774,700 |
| 02 ene 2024 | 22.39 | 22.47 | 21.85 | 22.02 | 22.02 | 5,797,500 |
| 28 dic 2023 | 22.53 | 22.75 | 22.24 | 22.39 | 22.39 | 25,890,400 |
| 27 dic 2023 | 22.51 | 22.89 | 22.46 | 22.66 | 22.66 | 6,821,000 |
| 26 dic 2023 | 22.74 | 22.78 | 22.43 | 22.52 | 22.52 | 4,652,600 |
| 22 dic 2023 | 22.62 | 22.83 | 22.61 | 22.74 | 22.74 | 5,506,100 |
| 21 dic 2023 | 22.62 | 22.80 | 22.39 | 22.63 | 22.63 | 8,964,600 |
| 20 dic 2023 | 22.74 | 22.85 | 22.36 | 22.47 | 22.47 | 8,345,900 |
| 19 dic 2023 | 23.37 | 23.47 | 22.67 | 22.74 | 22.74 | 19,043,500 |
| 18 dic 2023 | 23.85 | 24.04 | 23.25 | 23.38 | 23.38 | 9,985,900 |
| 15 dic 2023 | 24.00 | 24.04 | 23.63 | 23.87 | 23.87 | 7,619,900 |
| 14 dic 2023 | 24.45 | 24.66 | 23.81 | 23.90 | 23.90 | 6,044,400 |
| 13 dic 2023 | 23.89 | 24.58 | 23.89 | 24.36 | 24.36 | 7,257,200 |
| 12 dic 2023 | 23.85 | 24.00 | 23.62 | 23.89 | 23.89 | 4,392,200 |
| 11 dic 2023 | 23.14 | 23.81 | 23.11 | 23.80 | 23.80 | 6,583,500 |
| 08 dic 2023 | 23.41 | 23.48 | 22.94 | 23.14 | 23.14 | 3,763,800 |
| 07 dic 2023 | 23.21 | 23.55 | 22.98 | 23.24 | 23.24 | 4,651,300 |
| 06 dic 2023 | 23.34 | 23.48 | 23.04 | 23.20 | 23.20 | 7,253,100 |
| 05 dic 2023 | 23.00 | 23.39 | 22.86 | 23.22 | 23.22 | 7,361,200 |
| 04 dic 2023 | 22.96 | 23.36 | 22.92 | 23.00 | 23.00 | 8,967,100 |
| 01 dic 2023 | 21.55 | 22.85 | 21.54 | 22.84 | 22.84 | 15,946,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.