Embraer SA ADR (EMBJ)
Exportar para Excel
| 1 2 > |
| 18/09/2026 |
317.365 |
0,50%
|
73,99
|
73,67
|
75,405
|
75,07
|
| 17/09/2026 |
408.842 |
0,55%
|
75,52
|
73,81
|
75,85
|
74,55
|
| 16/09/2026 |
645.281 |
-0,20%
|
74,67
|
73,205
|
75,6725
|
74,01
|
| 15/09/2026 |
687.837 |
-1,23%
|
75,41
|
72,85
|
75,645
|
74,08
|
| 14/09/2026 |
822.484 |
-0,60%
|
73,27
|
72,415
|
75,185
|
75,00
|
| 11/09/2026 |
392.728 |
0,99%
|
76,04
|
75,01
|
76,51
|
75,49
|
| 10/09/2026 |
691.187 |
0,57%
|
73,95
|
73,56
|
76,16
|
74,75
|
| 09/09/2026 |
492.535 |
0,57%
|
74,32
|
74,03
|
75,65
|
74,33
|
| 08/09/2026 |
428.971 |
-0,01%
|
75,21
|
73,80
|
75,75
|
73,91
|
| 04/09/2026 |
508.713 |
0,18%
|
73,1661
|
73,16
|
74,62
|
73,81
|
| 03/09/2026 |
428.844 |
1,72%
|
73,35
|
72,045
|
73,61
|
73,61
|
| 02/09/2026 |
501.533 |
0,79%
|
71,58
|
71,58
|
73,62
|
72,21
|
| 01/09/2026 |
561.230 |
0,14%
|
71,80
|
71,29
|
73,12
|
71,71
|
| 31/08/2026 |
545.173 |
-1,13%
|
73,64
|
71,47
|
73,65
|
71,56
|
| 28/08/2026 |
987.692 |
-3,80%
|
75,46
|
72,445
|
75,71
|
72,54
|
| 27/08/2026 |
266.815 |
0,23%
|
75,57
|
74,59
|
75,79
|
75,44
|
| 26/08/2026 |
692.363 |
0,88%
|
74,73
|
74,73
|
76,175
|
75,27
|
| 25/08/2026 |
822.924 |
-2,14%
|
76,87
|
74,44
|
76,87
|
74,63
|
| 24/08/2026 |
581.856 |
0,40%
|
74,88
|
74,81
|
76,42
|
76,26
|
| 21/08/2026 |
409.683 |
1,17%
|
76,23
|
75,77
|
77,19
|
75,95
|
| 20/08/2026 |
613.200 |
-3,44%
|
77,5567
|
74,80
|
77,81
|
75,08
|
| 19/08/2026 |
729.741 |
0,80%
|
78,90
|
77,50
|
79,53
|
77,75
|
| 18/08/2026 |
591.240 |
-0,09%
|
77,26
|
76,79
|
77,91
|
77,08
|
| 17/08/2026 |
585.265 |
2,35%
|
76,027
|
75,775
|
77,425
|
77,01
|
| 14/08/2026 |
686.014 |
1,56%
|
75,73
|
74,65
|
76,40
|
75,38
|
| 13/08/2026 |
570.014 |
0,35%
|
73,94
|
73,76
|
74,57
|
74,22
|
| 12/08/2026 |
1.007.586 |
3,74%
|
72,28
|
71,36
|
74,895
|
73,96
|
| 11/08/2026 |
875.704 |
-3,13%
|
74,42
|
71,115
|
75,46
|
71,39
|
| 10/08/2026 |
1.189.730 |
0,49%
|
77,58
|
73,34
|
79,76
|
73,80
|
| 07/08/2026 |
706.780 |
1,70%
|
73,0445
|
72,10
|
73,30
|
73,05
|
| 06/08/2026 |
361.131 |
-1,18%
|
72,78
|
71,47
|
73,12
|
71,93
|
| 05/08/2026 |
649.655 |
2,93%
|
71,13
|
71,13
|
73,245
|
72,78
|
| 04/08/2026 |
650.164 |
-0,62%
|
71,33
|
70,04
|
72,1132
|
70,52
|
| 03/08/2026 |
672.737 |
3,82%
|
70,02
|
69,91
|
71,42
|
70,94
|
| 31/07/2026 |
748.129 |
0,32%
|
68,00
|
67,08
|
68,815
|
68,33
|
| 30/07/2026 |
751.472 |
0,59%
|
68,97
|
67,035
|
68,97
|
68,11
|
| 29/07/2026 |
683.808 |
-2,32%
|
69,01
|
66,61
|
69,01
|
67,66
|
| 28/07/2026 |
653.271 |
1,85%
|
69,00
|
67,29
|
69,35
|
69,09
|
| 27/07/2026 |
843.860 |
4,84%
|
67,00
|
66,52
|
68,4633
|
67,99
|
| 24/07/2026 |
552.624 |
-0,86%
|
65,49
|
64,61
|
66,01
|
64,93
|
| 23/07/2026 |
800.731 |
-0,87%
|
65,18
|
64,91
|
66,31
|
65,47
|
| 22/07/2026 |
244.788 |
0,89%
|
65,49
|
65,3881
|
67,005
|
66,05
|
| 21/07/2026 |
519.931 |
-0,77%
|
66,0475
|
64,50
|
66,37
|
65,47
|
| 20/07/2026 |
311.337 |
2,98%
|
64,51
|
64,50
|
66,015
|
65,93
|
| 17/07/2026 |
311.204 |
-0,50%
|
63,81
|
62,73
|
64,905
|
64,09
|
| 16/07/2026 |
461.595 |
-0,79%
|
64,30
|
63,61
|
65,445
|
64,37
|
| 15/07/2026 |
411.385 |
-0,02%
|
65,44
|
63,66
|
65,44
|
64,90
|
| 14/07/2026 |
337.731 |
0,64%
|
64,79
|
64,78
|
65,66
|
64,91
|
| 13/07/2026 |
410.433 |
-2,28%
|
65,55
|
64,10
|
65,55
|
64,48
|
| 10/07/2026 |
381.266 |
0,72%
|
66,5712
|
65,62
|
66,88
|
66,01
|
| 09/07/2026 |
380.130 |
3,41%
|
63,77
|
63,77
|
65,94
|
65,54
|
| 08/07/2026 |
484.241 |
-3,81%
|
64,33
|
62,84
|
64,635
|
63,42
|
| 07/07/2026 |
413.367 |
-1,85%
|
66,72
|
64,755
|
66,89
|
65,97
|
| 06/07/2026 |
581.255 |
4,91%
|
65,52
|
65,185
|
67,56
|
67,24
|
| 02/07/2026 |
282.102 |
2,11%
|
63,33
|
62,85
|
64,70
|
64,11
|
| 01/07/2026 |
266.917 |
-0,93%
|
62,81
|
62,81
|
64,16
|
62,8316
|
| 30/06/2026 |
870.456 |
2,66%
|
61,61
|
61,15
|
64,04
|
63,80
|
| 29/06/2026 |
325.782 |
-2,68%
|
63,25
|
61,40
|
63,33
|
62,15
|
| 26/06/2026 |
1.379.558 |
1,51%
|
62,72
|
61,87
|
63,77
|
63,75
|
| 25/06/2026 |
467.634 |
1,67%
|
63,05
|
62,43
|
64,16
|
62,80
|
| 24/06/2026 |
437.224 |
0,88%
|
61,24
|
60,96
|
62,235
|
61,67
|
| 23/06/2026 |
373.438 |
0,09%
|
60,10
|
59,58
|
61,08
|
61,08
|
| 18/06/2026 |
529.971 |
-0,96%
|
62,03
|
60,59
|
62,93
|
60,96
|
| 17/06/2026 |
1.036.751 |
2,39%
|
60,76
|
60,76
|
63,37
|
61,31
|
| 16/06/2026 |
498.811 |
-2,67%
|
61,12
|
59,715
|
61,84
|
59,92
|
| 15/06/2026 |
1.701.864 |
6,40%
|
60,97
|
60,97
|
62,48
|
61,50
|
| 12/06/2026 |
592.878 |
3,03%
|
57,06
|
55,93
|
58,05
|
57,80
|
| 11/06/2026 |
613.845 |
3,87%
|
53,82
|
53,56
|
56,44
|
56,10
|
| 10/06/2026 |
621.190 |
-4,41%
|
55,63
|
53,63
|
56,12
|
53,82
|
| 09/06/2026 |
607.684 |
-0,51%
|
57,31
|
54,99
|
57,84
|
56,30
|
| 08/06/2026 |
455.984 |
-0,09%
|
56,49
|
56,44
|
57,8599
|
56,54
|
| 05/06/2026 |
766.447 |
0,19%
|
55,84
|
55,84
|
58,03
|
56,68
|
| 04/06/2026 |
535.261 |
2,17%
|
55,00
|
55,00
|
56,68
|
56,51
|
| 03/06/2026 |
1.009.906 |
-3,49%
|
56,08
|
54,71
|
56,10
|
55,20
|
| 02/06/2026 |
542.826 |
0,70%
|
57,29
|
56,4435
|
58,36
|
57,27
|
| 01/06/2026 |
769.190 |
-1,37%
|
57,58
|
56,66
|
57,77
|
56,96
|
| 29/05/2026 |
832.587 |
-1,15%
|
58,29
|
56,615
|
58,62
|
57,75
|
| 28/05/2026 |
566.973 |
0,57%
|
58,17
|
57,57
|
59,02
|
58,40
|
| 27/05/2026 |
463.544 |
0,29%
|
58,02
|
57,42
|
59,065
|
58,07
|
| 26/05/2026 |
666.827 |
0,56%
|
58,24
|
56,9568
|
58,575
|
57,90
|
| 22/05/2026 |
833.332 |
1,88%
|
56,84
|
56,22
|
58,43
|
57,58
|
| 21/05/2026 |
972.496 |
0,07%
|
55,49
|
55,26
|
57,16
|
56,52
|
| 20/05/2026 |
1.307.268 |
3,98%
|
55,18
|
54,61
|
56,65
|
56,48
|
| 19/05/2026 |
1.535.089 |
-3,67%
|
55,48
|
53,91
|
55,61
|
54,32
|
| 18/05/2026 |
1.439.599 |
1,13%
|
57,30
|
55,47
|
57,33
|
56,39
|
| 15/05/2026 |
1.015.918 |
-4,34%
|
56,40
|
55,76
|
57,75
|
55,76
|
| 14/05/2026 |
680.249 |
0,79%
|
58,70
|
57,56
|
59,125
|
58,7113
|
| 13/05/2026 |
1.029.167 |
-2,23%
|
59,10
|
57,475
|
59,94
|
58,26
|
| 12/05/2026 |
1.120.967 |
-0,84%
|
60,46
|
58,8195
|
61,00
|
59,5913
|
| 11/05/2026 |
1.476.770 |
0,42%
|
61,70
|
60,22
|
61,85
|
60,36
|
| 08/05/2026 |
3.097.704 |
-11,29%
|
66,55
|
59,43
|
66,55
|
60,11
|
| 07/05/2026 |
667.736 |
-0,94%
|
68,37
|
67,5347
|
68,815
|
67,75
|
| 06/05/2026 |
930.349 |
7,14%
|
65,78
|
65,55
|
68,66
|
68,42
|
| 05/05/2026 |
693.444 |
0,49%
|
64,53
|
63,6201
|
65,26
|
63,93
|
| 04/05/2026 |
666.201 |
1,58%
|
62,41
|
62,15
|
65,57
|
63,62
|
| 01/05/2026 |
519.159 |
-0,14%
|
63,00
|
61,51
|
63,28
|
62,61
|
| 30/04/2026 |
770.618 |
3,18%
|
61,88
|
61,48
|
62,75
|
62,70
|
| 29/04/2026 |
651.846 |
-3,72%
|
62,96
|
60,50
|
62,97
|
60,79
|
| 28/04/2026 |
819.008 |
0,10%
|
62,22
|
61,715
|
63,37
|
63,14
|
| 27/04/2026 |
776.486 |
0,97%
|
62,95
|
62,495
|
63,44
|
63,08
|
