U.S. markets closed

Embraer S.A. (ERJ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.99+0.99 (+3.96%)
Al cierre: 04:00PM EDT
26.00 +0.01 (+0.04%)
Fuera de horario: 07:51PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202425.4826.1625.4825.9925.991,642,900
25 abr 202424.0425.1124.0225.0025.001,770,000
24 abr 202424.2224.4724.0724.4624.462,253,600
23 abr 202424.1424.6524.0724.2824.281,591,000
22 abr 202423.9324.5023.9124.2024.202,013,200
19 abr 202424.2424.5623.5723.7923.791,642,100
18 abr 202424.2824.5124.0924.2224.221,375,900
17 abr 202424.6024.7824.1024.4024.401,181,200
16 abr 202423.8124.3123.4224.2924.292,443,600
15 abr 202424.6425.1224.1124.1524.151,607,200
12 abr 202425.2525.4024.6924.8524.851,122,100
11 abr 202425.7625.7825.1625.5925.59899,400
10 abr 202425.6226.0725.6225.8925.891,087,800
09 abr 202426.0126.0825.4925.9825.981,416,300
08 abr 202425.3325.9725.3225.8325.83983,000
05 abr 202425.8525.8625.3925.5925.59925,200
04 abr 202426.3926.9325.6525.6525.652,023,700
03 abr 202425.6026.3825.4726.1926.191,366,700
02 abr 202425.9626.1525.4225.8725.871,661,500
01 abr 202426.5126.5725.5725.6425.641,824,300
28 mar 202426.7027.2526.4926.6426.642,099,000
27 mar 202426.6726.8026.4226.6526.651,645,400
26 mar 202426.6326.9926.4026.7626.761,866,900
25 mar 202426.3227.1726.2527.0427.043,986,400
22 mar 202425.8026.9225.7926.7326.733,869,100
21 mar 202424.8124.9524.6424.7324.732,950,400
20 mar 202424.8025.6624.8025.4825.483,540,800
19 mar 202424.1225.2223.9525.0725.074,158,300
18 mar 202423.1523.5622.0923.4823.485,050,200
15 mar 202423.4023.9023.2323.3323.332,947,800
14 mar 202422.2023.5922.0423.4823.486,082,700
13 mar 202421.2021.7421.2021.4421.441,750,500
12 mar 202421.0921.3220.7421.2421.241,164,500
11 mar 202421.3621.3820.9421.2421.241,020,200
08 mar 202421.3221.8521.2821.4421.441,020,700
07 mar 202421.4821.6021.1721.3721.371,397,300
06 mar 202421.3521.6421.0521.6221.621,973,200
05 mar 202421.9221.9421.5921.6121.611,349,000
04 mar 202420.9021.8620.8721.7321.733,585,600
01 mar 202420.6220.8720.0420.8520.853,270,200
29 feb 202419.1519.5219.0819.4919.491,088,800
28 feb 202418.8419.4518.8319.2519.251,880,300
27 feb 202418.5319.3718.4018.9518.952,877,800
26 feb 202418.2618.5618.1618.3118.31842,200
23 feb 202418.2218.5018.1518.1918.19515,800
22 feb 202418.3918.6418.2818.3018.30580,600
21 feb 202418.2918.3318.0218.1418.14536,200
20 feb 202418.4318.6918.3218.4618.461,297,800
16 feb 202418.1018.3018.0018.1218.12606,300
15 feb 202418.2718.3418.0218.2718.27798,400
14 feb 202417.8418.2317.7518.2318.23744,800
13 feb 202417.7717.8417.4617.6317.63600,400
12 feb 202418.1018.3517.9718.1218.12535,000
09 feb 202418.1118.2817.8618.1118.111,332,200
08 feb 202417.3617.6017.1917.5917.591,132,400
07 feb 202417.7517.9217.3917.3917.391,062,200
06 feb 202418.0518.0717.3917.6817.682,240,200
05 feb 202418.1518.2017.6718.1618.161,042,100
02 feb 202417.8918.1017.7717.9917.991,278,300
01 feb 202418.1718.3617.8318.3518.351,200,700
31 ene 202418.5018.8518.3618.4118.411,577,600
30 ene 202418.1018.5217.9118.5118.511,274,700
29 ene 202417.8818.0717.6518.0718.07914,500
26 ene 202418.4518.4618.0918.1818.18502,300
25 ene 202418.4118.6018.1718.4218.42688,000
24 ene 202418.5118.6618.3018.3618.361,097,100
23 ene 202417.6118.1417.5718.1318.131,066,000
22 ene 202417.3017.4917.1917.4717.47891,200
19 ene 202417.0217.4316.8917.3217.32830,800
18 ene 202417.0617.1716.9617.1017.10930,600
17 ene 202417.3517.4817.2017.2517.25663,400
16 ene 202417.3317.3617.1617.3517.351,260,300
12 ene 202417.8918.0417.6717.8917.89900,900
11 ene 202418.0118.0817.8017.9517.95748,000
10 ene 202417.7718.2917.7518.2918.291,119,800
09 ene 202417.7117.7617.5217.5617.56516,900
08 ene 202417.5117.8417.5017.7817.78947,900
05 ene 202417.3117.5217.3017.5017.50885,400
04 ene 202416.9617.5016.8817.2517.251,268,000
03 ene 202417.6117.7017.3517.5117.511,270,200
02 ene 202418.0818.2617.7617.8317.83795,700
29 dic 202318.4618.5718.4318.4518.45325,900
28 dic 202318.6318.6818.4418.5718.57637,300
27 dic 202318.7918.9218.6218.6918.69622,500
26 dic 202318.5418.8118.5418.6718.67695,500
22 dic 202318.6418.7418.5818.6318.63751,400
21 dic 202318.5518.6018.3218.4718.471,242,300
20 dic 202318.6118.6818.1918.2018.201,359,600
19 dic 202318.7819.0218.6418.6918.692,898,300
18 dic 202318.9919.0918.8419.0019.001,224,000
15 dic 202319.3319.4019.1219.2219.221,249,300
14 dic 202319.9120.1319.3719.4119.411,437,000
13 dic 202319.4119.9519.3219.7419.741,389,300
12 dic 202319.1419.3119.0519.2419.24752,900
11 dic 202318.9419.2518.9419.2319.231,618,200
08 dic 202318.8218.9718.5618.6618.66982,600
07 dic 202319.1019.1718.6718.9218.921,637,100
06 dic 202318.9219.0918.7518.8718.872,433,700
05 dic 202318.6818.9218.5818.7918.79985,900
04 dic 202318.7018.9518.4918.5418.542,107,600
*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...