Embraer SA ADR (ERJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	3,13%	30,44	30,20	31,12	30,93
17/05/2024	1.012.963	3,13%	30,44	30,20	31,12	30,93
16/05/2024	1.415.551	-1,19%	30,765	29,95	30,87	29,99
15/05/2024	1.936.285	5,23%	28,94	28,78	30,405	30,36
14/05/2024	3.031.011	9,12%	26,76	26,665	28,85	28,85
13/05/2024	579.562	2,01%	26,47	26,28	26,65	26,44
10/05/2024	616.320	-1,82%	26,81	25,815	26,98	25,92
09/05/2024	760.566	0,11%	25,96	25,73	26,46	26,40
08/05/2024	650.638	-0,75%	26,69	26,16	26,76	26,37
07/05/2024	990.499	-1,88%	26,69	25,8701	26,9998	26,57
06/05/2024	1.104.311	0,45%	26,97	26,80	27,47	27,08
03/05/2024	891.771	4,62%	26,11	26,05	27,04	26,96
02/05/2024	483.113	-0,69%	25,815	25,66	26,5599	25,77
01/05/2024	856.940	1,57%	25,815	25,05	26,37	25,95
30/04/2024	357.162	-2,07%	25,915	25,525	25,88	25,55
29/04/2024	530.660	0,39%	26,04	25,84	26,27	26,09
26/04/2024	828.817	3,96%	24,03	25,51	26,16	25,99
25/04/2024	672.641	2,21%	24,03	24,05	25,11	25,00
24/04/2024	579.062	0,74%	24,26	24,065	24,47	24,46
23/04/2024	822.214	0,33%	24,13	24,0741	24,65	24,28
22/04/2024	835.661	2,94%	23,92	23,91	24,495	24,49
19/04/2024	772.730	-1,78%	24,21	23,565	24,55	23,79
18/04/2024	653.235	-0,74%	24,16	24,095	24,51	24,22
17/04/2024	627.199	0,45%	25,19	24,10	24,78	24,40
16/04/2024	976.221	0,58%	25,19	23,425	24,30	24,29
15/04/2024	642.167	-2,82%	25,19	24,105	25,11	24,15
12/04/2024	476.428	-2,89%	25,19	24,69	25,40	24,85
11/04/2024	470.795	-1,16%	25,74	25,16	25,775	25,59
10/04/2024	475.244	-0,35%	25,40	25,635	26,07	25,89
09/04/2024	747.436	0,58%	25,40	25,49	26,0799	25,98
08/04/2024	366.046	0,94%	25,40	25,32	25,965	25,83
05/04/2024	458.047	-0,23%	26,38	25,39	25,8593	25,59
04/04/2024	965.126	-2,06%	26,38	25,65	26,93	25,65
03/04/2024	717.203	1,24%	25,60	25,47	26,37	26,19
02/04/2024	744.090	0,90%	25,89	25,42	26,15	25,87
01/04/2024	858.543	-4,02%	26,49	25,57	26,57	25,57
28/03/2024	920.344	-0,04%	26,70	26,49	27,245	26,64
27/03/2024	797.780	-0,41%	26,62	26,42	26,80	26,65
26/03/2024	901.466	-1,04%	26,62	26,395	26,99	26,76
25/03/2024	1.550.780	1,16%	24,75	26,2539	27,17	27,04
22/03/2024	1.811.788	4,57%	24,75	25,79	26,915	25,86
21/03/2024	1.677.531	-2,94%	24,75	24,64	24,945	24,73
20/03/2024	1.360.371	1,64%	24,85	24,80	25,655	25,48
19/03/2024	1.901.351	7,20%	21,21	23,95	25,215	25,17
18/03/2024	2.059.491	0,64%	21,21	22,085	23,56	23,48
15/03/2024	1.249.400	-0,64%	21,21	23,2316	23,895	23,33
14/03/2024	2.760.217	9,52%	21,21	22,045	23,5899	23,48
13/03/2024	642.849	0,94%	21,21	21,20	21,74	21,44
12/03/2024	540.187	0,00%	21,37	20,74	21,31	21,24
11/03/2024	500.867	-0,93%	21,37	20,94	21,38	21,24
08/03/2024	434.618	0,33%	21,36	21,28	21,8499	21,44
07/03/2024	692.804	-1,16%	21,30	21,165	21,60	21,37
06/03/2024	1.002.408	0,05%	21,30	21,05	21,64	21,62
05/03/2024	688.572	-0,55%	21,93	21,61	21,93	21,61
04/03/2024	1.628.672	4,22%	20,89	20,87	21,857	21,73
01/03/2024	1.716.042	6,98%	20,62	20,045	20,87	20,85
29/02/2024	538.352	1,25%	19,13	19,08	19,52	19,49
28/02/2024	895.550	1,58%	18,85	18,83	19,45	19,25
27/02/2024	1.608.899	3,50%	18,53	18,40	19,37	18,95
26/02/2024	400.433	0,66%	18,27	18,155	18,56	18,31
23/02/2024	226.520	-0,60%	18,21	18,155	18,50	18,19
22/02/2024	234.176	0,88%	18,33	18,2825	18,63	18,30
21/02/2024	218.832	-1,73%	18,33	18,02	18,33	18,14
20/02/2024	599.907	1,88%	18,46	18,32	18,6892	18,46
19/02/2024	151.483	0,00%	18,10	18,01	18,30	18,12
16/02/2024	151.483	-0,60%	18,10	18,01	18,30	18,12
15/02/2024	296.130	0,22%	18,26	18,025	18,32	18,27
14/02/2024	288.145	3,40%	17,82	17,77	18,22	18,23
13/02/2024	248.123	-2,70%	18,155	17,46	17,835	17,63
12/02/2024	261.013	0,06%	18,155	17,97	18,35	18,12
09/02/2024	532.848	2,96%	18,11	17,855	18,28	18,11
08/02/2024	436.937	1,15%	17,36	17,19	17,59	17,59
07/02/2024	406.282	-1,64%	18,05	17,39	17,92	17,39
06/02/2024	1.062.147	-2,64%	18,05	17,39	18,05	17,68
05/02/2024	443.563	0,95%	18,16	17,67	18,195	18,16
02/02/2024	610.964	-1,96%	18,50	17,785	18,10	17,99
01/02/2024	501.157	-0,33%	18,50	17,83	18,355	18,35
31/01/2024	574.735	-0,54%	18,09	18,365	18,845	18,41
30/01/2024	592.663	2,44%	18,46	17,905	18,525	18,51
29/01/2024	402.055	-0,61%	18,46	17,6499	18,07	18,07
26/01/2024	236.624	-1,30%	18,46	18,0891	18,46	18,18
25/01/2024	233.112	0,33%	18,50	18,18	18,59	18,42
24/01/2024	494.969	1,27%	18,50	18,295	18,65	18,36
23/01/2024	456.895	3,78%	17,63	17,565	18,14	18,13
22/01/2024	388.435	0,87%	17,305	17,19	17,485	17,47
19/01/2024	315.201	1,29%	17,00	16,89	17,42	17,32
18/01/2024	399.114	-0,87%	17,33	16,9625	17,17	17,10
17/01/2024	299.067	-0,58%	17,33	17,205	17,47	17,25
16/01/2024	545.727	-3,02%	17,33	17,155	17,355	17,35
15/01/2024	371.154	-0,33%	17,87	17,67	18,04	17,89
12/01/2024	371.154	-0,33%	17,87	17,67	18,04	17,89
11/01/2024	264.072	-1,86%	18,01	17,795	18,0799	17,95
10/01/2024	494.497	4,16%	17,77	17,75	18,275	18,29
09/01/2024	238.603	-1,24%	17,56	17,52	17,745	17,56
08/01/2024	457.145	-2,17%	17,56	17,525	17,835	17,12
05/01/2024	398.563	1,45%	17,37	17,30	17,52	17,50
04/01/2024	585.594	-1,49%	16,91	16,89	17,50	17,25
03/01/2024	543.070	-1,80%	18,04	17,35	17,69	17,51
02/01/2024	373.819	-3,36%	18,04	17,76	18,25	17,83
29/12/2023	121.550	-0,65%	18,56	18,44	18,5713	18,45