BiG | O banco que entende os seus valores.

Embraer SA ADR (EMBJ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3
21/01/2026	274.644	2,29%	74,01	73,27	75,07	75,07
20/01/2026	295.766	-0,33%	73,66	73,09	74,22	73,39
16/01/2026	391.341	-0,41%	72,95	72,60	73,98	73,63
15/01/2026	773.472	3,27%	72,54	71,325	73,93	73,93
14/01/2026	443.603	-1,27%	71,38	70,98	72,47	71,59
13/01/2026	324.081	-0,29%	72,39	71,57	72,64	72,51
12/01/2026	297.151	1,78%	71,30	71,30	73,12	72,72
09/01/2026	279.797	1,10%	70,7597	70,40	71,99	71,45
08/01/2026	596.091	1,19%	71,8192	69,65	72,2945	70,67
07/01/2026	513.553	0,66%	69,48	69,46	70,85	69,84
06/01/2026	362.588	1,51%	69,19	68,185	69,39	69,38
05/01/2026	687.141	4,46%	67,05	65,99	68,945	68,35
02/01/2026	311.920	1,65%	64,6884	64,44	65,53	65,43
31/12/2025	165.005	-0,68%	65,50	63,8701	65,50	64,37
30/12/2025	164.518	0,83%	65,25	64,34	65,29	64,34
29/12/2025	206.450	-0,14%	64,23	63,9475	64,54	64,28
26/12/2025	150.856	-0,36%	64,24	64,02	64,5892	64,37
24/12/2025	158.484	-0,37%	63,50	63,50	64,9218	64,60
23/12/2025	407.677	0,53%	64,53	64,28	65,6098	64,84
22/12/2025	296.243	1,50%	63,91	63,43	64,58	64,50
19/12/2025	322.536	1,22%	63,98	63,18	64,89	63,56
18/12/2025	333.930	1,46%	62,80	62,555	64,35	62,7931
17/12/2025	401.205	-3,95%	64,18	62,215	64,61	62,42
16/12/2025	317.408	0,70%	64,15	64,04	65,43	64,99
15/12/2025	281.255	0,78%	65,42	64,39	65,60	64,54
12/12/2025	468.209	-0,74%	65,74	64,02	65,95	64,04
11/12/2025	329.840	-1,07%	64,29	63,515	65,05	64,52
10/12/2025	579.507	-0,72%	64,9732	64,82	66,00	65,21
09/12/2025	856.122	3,08%	62,84	62,84	66,00	65,68
08/12/2025	256.271	3,01%	63,48	63,02	64,07	63,72
05/12/2025	703.434	-2,83%	64,10	60,35	64,22	61,86
04/12/2025	343.881	-2,21%	66,07	63,572	66,21	63,66
03/12/2025	486.428	2,21%	63,29	62,795	65,43	65,10
02/12/2025	474.679	3,38%	63,595	62,49	64,435	63,69