Embraer SA ADR (ERJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	330.901	-0,64%	18,63	18,44	18,675	18,57
27/12/2023	299.588	0,11%	18,59	18,62	18,92	18,69
26/12/2023	289.662	0,22%	18,59	18,55	18,81	18,67
22/12/2023	348.046	0,87%	18,57	18,575	18,735	18,63
21/12/2023	619.274	1,48%	18,79	18,315	18,60	18,47
20/12/2023	568.707	-2,62%	18,79	18,19	18,67	18,20
19/12/2023	1.254.270	-1,63%	18,79	18,64	19,02	18,69
18/12/2023	485.114	-1,15%	19,33	18,8401	19,09	19,00
15/12/2023	390.297	-0,98%	19,33	19,1202	19,38	19,22
14/12/2023	494.545	-1,67%	19,91	19,375	20,125	19,41
13/12/2023	470.845	2,60%	19,43	19,315	19,94	19,74
12/12/2023	398.240	0,05%	18,97	19,05	19,305	19,24
11/12/2023	614.330	3,06%	18,97	18,94	19,25	19,23
08/12/2023	331.593	-1,37%	18,96	18,57	18,9691	18,66
07/12/2023	719.534	0,27%	18,96	18,67	19,1671	18,92
06/12/2023	919.136	0,43%	18,96	18,7525	19,09	18,87
05/12/2023	454.964	1,35%	18,67	18,58	18,92	18,79
04/12/2023	880.781	-0,80%	17,95	18,49	18,95	18,54
01/12/2023	1.331.683	6,86%	17,95	17,755	18,68	18,69
30/11/2023	822.693	6,26%	16,80	16,72	17,545	17,49
29/11/2023	258.668	0,98%	16,28	16,29	16,685	16,46
28/11/2023	196.632	-1,09%	16,49	16,26	16,5299	16,30
27/11/2023	224.632	1,23%	16,395	16,25	16,49	16,48
24/11/2023	123.778	-0,55%	16,21	16,15	16,32	16,23
23/11/2023	259.012	1,30%	16,38	16,27	16,48	16,31
22/11/2023	258.979	1,37%	16,38	16,27	16,48	16,32
21/11/2023	242.377	-2,19%	16,38	16,09	16,515	16,10
20/11/2023	251.264	1,67%	16,27	16,25	16,49	16,46
17/11/2023	370.330	0,25%	16,06	16,015	16,27	16,19
16/11/2023	564.099	0,25%	16,27	16,065	16,435	16,15
15/11/2023	336.854	0,31%	16,11	15,925	16,27	16,11
14/11/2023	524.303	3,95%	15,93	15,79	16,0688	16,06
13/11/2023	370.998	-1,03%	15,51	15,40	15,60	15,45
10/11/2023	763.934	2,90%	15,57	15,365	15,67	15,61
09/11/2023	315.099	-1,94%	15,69	15,17	15,75	15,17
08/11/2023	547.533	3,07%	15,18	15,23	15,5675	15,47
07/11/2023	626.695	-0,99%	15,18	14,83	15,18	15,01
06/11/2023	628.068	0,10%	15,02	14,84	15,395	15,165
03/11/2023	563.769	6,24%	15,02	14,97	15,2499	15,50
02/11/2023	221.011	1,89%	14,14	14,06	14,67	14,59
01/11/2023	180.003	2,73%	14,14	14,06	14,40	14,32
31/10/2023	170.605	1,31%	13,95	13,565	13,99	13,94
30/10/2023	337.824	-0,87%	13,95	13,565	14,00	13,76
27/10/2023	209.264	-2,89%	14,75	13,92	14,75	13,935
26/10/2023	265.580	2,21%	14,15	14,10	14,405	14,35
25/10/2023	357.351	-1,06%	14,30	14,025	14,36	14,04
24/10/2023	314.036	-0,14%	14,32	14,145	14,32	14,19
23/10/2023	326.424	1,21%	14,00	13,77	14,41	14,21
20/10/2023	470.839	-0,43%	14,06	13,805	14,12	14,04
19/10/2023	392.836	0,28%	14,06	13,93	14,3301	14,10
18/10/2023	462.682	0,21%	13,96	13,78	14,275	14,09
17/10/2023	427.413	0,93%	13,96	13,95	14,26	14,06
16/10/2023	607.563	3,88%	13,865	13,75	14,0067	13,93
13/10/2023	290.873	-1,76%	13,775	13,32	13,81	13,41
12/10/2023	290.994	-1,37%	13,82	13,435	13,81	13,65
11/10/2023	278.028	0,88%	13,31	13,6999	13,935	13,84
10/10/2023	350.413	4,57%	12,84	13,32	13,80	13,72
09/10/2023	507.909	1,08%	12,84	12,76	13,13	13,12