Embraer SA ADR (ERJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
23/08/2023	1.001.149	3,04%	15,68	15,658	16,135	15,93
22/08/2023	550.000	2,72%	15,43	15,13	15,54	15,46
21/08/2023	478.349	0,00%	14,91	14,715	15,07	15,05
18/08/2023	600.895	1,76%	14,73	14,76	15,125	15,05
17/08/2023	1.098.510	1,03%	14,73	14,33	14,84	14,79
16/08/2023	869.173	0,41%	14,36	14,1799	14,715	14,64
15/08/2023	636.242	-0,68%	14,575	14,35	14,77	14,58
14/08/2023	1.469.322	-1,87%	14,93	14,115	15,61	14,68
11/08/2023	662.679	1,36%	14,93	14,72	15,01	14,96
10/08/2023	513.080	0,41%	14,65	14,655	15,045	14,76
09/08/2023	442.467	-0,34%	14,65	14,46	14,77	14,70
08/08/2023	564.976	0,89%	14,55	14,48	14,775	14,75
07/08/2023	695.115	1,46%	14,165	14,14	14,645	14,62
04/08/2023	884.616	-4,00%	15,34	14,37	15,441	14,41
03/08/2023	657.480	-3,47%	15,34	15,00	15,45	15,01
02/08/2023	588.195	-0,70%	15,66	15,245	15,585	15,55
01/08/2023	457.601	0,13%	15,66	15,44	16,04	15,66
31/07/2023	365.424	0,77%	15,59	15,445	15,74	15,64
28/07/2023	325.155	1,37%	15,42	15,30	15,615	15,52
27/07/2023	531.355	-0,84%	15,51	15,145	15,54	15,31
26/07/2023	572.218	0,92%	15,45	15,08	15,63	15,44
25/07/2023	631.843	-1,42%	15,58	15,21	15,585	15,30
24/07/2023	749.256	5,65%	15,12	14,91	15,55	15,52
21/07/2023	749.599	2,58%	14,52	14,36	14,77	14,69
20/07/2023	711.449	-1,65%	14,64	14,28	14,70	14,32
19/07/2023	501.420	0,76%	14,43	14,34	14,65	14,56
18/07/2023	480.575	-0,76%	14,43	14,31	14,7092	14,45
17/07/2023	420.519	0,07%	14,43	14,315	14,64	14,56
14/07/2023	368.872	-3,00%	14,90	14,545	14,90	14,55
13/07/2023	491.583	2,04%	14,79	14,78	15,185	15,00
12/07/2023	634.369	-0,81%	14,55	14,69	15,045	14,70
11/07/2023	382.443	0,14%	14,975	14,53	14,845	14,82
10/07/2023	373.496	-1,33%	15,16	14,805	15,03	14,80
07/07/2023	318.853	-0,60%	15,16	14,995	15,29	15,00
06/07/2023	333.767	-2,46%	15,22	14,94	15,34	15,09
05/07/2023	435.459	1,05%	15,06	14,9001	15,57	15,47
04/07/2023	275.406	0,84%	15,55	15,28	15,605	15,59
03/07/2023	275.406	0,84%	15,55	15,28	15,605	15,59
30/06/2023	442.787	1,58%	15,03	15,39	15,555	15,46
29/06/2023	513.172	1,33%	15,03	15,005	15,27	15,22
28/06/2023	595.544	3,23%	14,63	14,63	15,035	15,02
27/06/2023	997.901	1,96%	14,345	14,145	14,565	14,57
26/06/2023	1.009.574	-0,97%	14,46	14,10	14,525	14,29
23/06/2023	459.605	-0,72%	16,69	14,215	14,57	14,435
22/06/2023	795.922	-2,87%	16,69	14,28	14,67	14,54
21/06/2023	1.418.446	-6,61%	16,69	14,88	15,67	14,97
20/06/2023	971.477	-3,73%	16,69	15,985	16,79	16,00
19/06/2023	443.236	-2,69%	16,76	16,505	16,865	16,62
16/06/2023	443.236	-2,69%	16,76	16,505	16,865	16,62
15/06/2023	680.478	1,61%	16,98	16,805	17,14	17,08
14/06/2023	574.335	2,31%	16,61	16,5015	16,87	16,81
13/06/2023	669.556	2,05%	16,50	16,34	16,645	16,43
12/06/2023	568.079	1,07%	16,04	15,765	16,145	16,10
09/06/2023	314.307	1,02%	15,805	15,45	16,15	15,93
08/06/2023	411.269	1,35%	15,48	15,45	15,85	15,77
07/06/2023	389.521	-2,08%	16,02	15,53	16,0448	15,56
06/06/2023	507.455	1,66%	15,68	15,68	16,07	15,89
05/06/2023	659.157	-0,13%	15,745	15,54	15,97	15,63
02/06/2023	604.008	0,97%	15,95	15,615	16,04	15,65
01/06/2023	508.204	4,17%	15,13	15,01	15,58	15,50
31/05/2023	660.212	0,41%	14,23	14,735	15,035	14,88
30/05/2023	660.212	0,41%	14,23	14,735	15,035	14,85
29/05/2023	717.269	3,35%	14,23	14,46	14,81	14,79
26/05/2023	717.269	3,35%	14,23	14,46	14,81	14,79
25/05/2023	434.626	2,36%	14,23	14,16	14,43	14,31
24/05/2023	527.691	-1,55%	14,27	13,89	14,27	13,98
23/05/2023	375.333	-1,87%	14,47	14,20	14,55	14,20
22/05/2023	365.245	0,63%	14,55	14,37	14,58	14,47
19/05/2023	330.164	-0,96%	14,49	14,37	14,59	14,38
18/05/2023	753.625	-0,55%	14,74	14,37	14,77	14,52
17/05/2023	709.194	1,67%	14,56	14,54	14,725	14,60
16/05/2023	497.681	-0,42%	14,55	14,285	14,6749	14,36
15/05/2023	706.226	0,84%	14,19	13,93	14,435	14,42
12/05/2023	1.991.976	4,23%	14,43	13,975	14,835	14,30
11/05/2023	507.642	1,26%	13,47	13,46	13,74	13,72
10/05/2023	938.728	3,20%	13,47	13,235	13,65	13,55
09/05/2023	876.789	1,08%	12,87	12,83	13,185	13,13
08/05/2023	958.204	-2,18%	13,16	12,93	13,27	12,99
05/05/2023	1.750.367	-1,81%	13,305	12,91	13,4291	13,275
04/05/2023	1.914.946	-9,02%	14,50	13,21	14,55	13,52
03/05/2023	527.787	-1,98%	15,22	14,86	15,22	14,86
02/05/2023	530.055	-1,11%	15,18	15,00	15,29	15,16
01/05/2023	407.515	-0,78%	15,345	15,235	15,60	15,33
28/04/2023	817.096	0,85%	15,23	15,19	15,575	15,45
27/04/2023	703.397	-1,29%	15,49	14,905	15,50	15,27
26/04/2023	673.094	-0,58%	15,59	15,305	15,645	15,47
25/04/2023	337.779	-2,20%	15,64	15,4411	15,70	15,56
24/04/2023	370.878	0,76%	15,89	15,86	16,13	15,91
21/04/2023	439.674	-1,13%	15,91	15,62	15,93	15,79
20/04/2023	420.519	-2,03%	16,19	15,86	16,1914	15,97
19/04/2023	527.107	-0,97%	16,55	16,275	16,60	16,30
18/04/2023	287.927	-0,18%	16,42	16,392	16,62	16,46
17/04/2023	321.759	-1,02%	16,50	16,26	16,52	16,49
14/04/2023	501.203	1,65%	16,42	16,295	16,75	16,66
13/04/2023	617.793	0,00%	16,52	16,365	16,70	16,39
12/04/2023	886.037	0,37%	16,58	16,155	16,61	16,39
11/04/2023	858.249	4,41%	15,98	15,89	16,375	16,33
10/04/2023	308.900	0,64%	15,43	15,40	15,78	15,64
06/04/2023	501.892	-0,06%	15,35	15,18	15,565	15,54
05/04/2023	991.073	-4,89%	16,27	15,345	16,29	15,55