Embraer SA ADR (ERJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	454.379	-1,20%	29,55	29,47	30,31	29,64
16-07-2024	193.244	0,30%	30,21	29,58	30,50	30,00
15-07-2024	186.651	1,70%	29,42	29,14	30,14	29,91
12-07-2024	168.145	-0,98%	29,57	29,40	30,28	29,41
11-07-2024	187.214	1,02%	29,43	29,27	29,85	29,70
10-07-2024	363.511	2,37%	29,21	29,07	29,77	29,40
09-07-2024	492.279	7,41%	27,17	27,17	28,87	28,72
08-07-2024	248.213	2,18%	26,32	26,20	26,79	26,74
05-07-2024	212.771	-2,79%	27,13	26,16	27,18	26,17
04-07-2024	109.201	0,00%	26,43	26,41	27,07	26,92
03-07-2024	109.201	3,94%	26,43	26,41	27,07	26,92
02-07-2024	259.075	-0,54%	25,65	25,25	25,90	25,90
01-07-2024	354.622	0,93%	26,00	25,75	26,30	26,04
28-06-2024	508.883	-6,76%	27,34	25,30	27,34	25,80
27-06-2024	152.661	0,99%	27,53	27,53	27,95	27,67
26-06-2024	203.577	-0,44%	27,32	27,12	27,64	27,40
25-06-2024	206.234	-1,04%	28,03	27,52	28,11	27,52
24-06-2024	194.226	0,65%	28,25	27,76	28,46	27,81
21-06-2024	912.795	3,64%	26,88	26,80	27,78	27,63
20-06-2024	319.017	-1,73%	27,39	26,56	27,76	26,66
19-06-2024	280.122	0,00%	27,37	26,86	27,53	27,13
18-06-2024	280.122	-2,16%	27,37	26,86	27,53	27,13
17-06-2024	849.785	0,07%	27,56	27,06	28,02	27,75
14-06-2024	1.542.665	-5,74%	28,95	27,69	29,14	27,73
13-06-2024	535.234	-0,58%	28,83	28,91	29,8591	29,42
12-06-2024	789.603	2,42%	28,83	28,7235	29,60	29,59
11-06-2024	1.074.783	-1,75%	29,22	28,84	29,94	28,6404
10-06-2024	887.403	1,04%	28,675	28,40	29,385	29,15
07-06-2024	2.088.354	2,56%	28,675	27,606	29,4399	28,85
06-06-2024	690.606	1,37%	28,675	27,56	28,45	28,13
05-06-2024	856.554	-3,08%	28,675	27,5207	28,82	27,73
04-06-2024	1.577.021	2,00%	27,935	27,918	29,18	28,61
03-06-2024	593.424	0,94%	28,19	27,92	28,40	28,05
31-05-2024	700.121	-1,10%	29,80	27,08	28,02	27,79
30-05-2024	390.383	-0,07%	29,80	27,93	28,38	28,10
29-05-2024	502.285	-2,61%	29,80	28,035	28,82	28,00
28-05-2024	470.292	-1,27%	29,80	28,73	29,87	28,75
27-05-2024	159.936	0,00%	29,29	29,01	29,56	29,12
24-05-2024	159.936	-2,90%	29,29	29,01	29,56	29,12
23-05-2024	747.644	-2,10%	29,90	29,20	29,93	29,36
22-05-2024	723.879	-2,76%	30,00	29,74	30,35	29,99
21-05-2024	555.429	1,08%	30,65	30,45	30,99	30,84
20-05-2024	922.314	-1,36%	30,45	29,99	30,83	30,51
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