Embraer SA ADR (ERJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
04/04/2023	439.875	0,55%	16,48	16,24	16,48	16,35
03/04/2023	348.653	-0,67%	16,25	16,13	16,32	16,26
31/03/2023	613.463	0,31%	16,54	16,31	16,61	16,37
30/03/2023	699.121	0,25%	16,53	16,18	16,54	16,32
29/03/2023	581.683	2,58%	16,02	15,92	16,34	16,28
28/03/2023	557.251	1,34%	15,68	15,649	15,90	15,87
27/03/2023	294.085	1,16%	15,50	15,40	15,67	15,66
24/03/2023	577.188	0,26%	15,46	15,11	15,61	15,48
23/03/2023	1.856.036	0,92%	15,51	15,195	15,58	15,44
22/03/2023	574.056	-0,78%	15,40	15,26	15,645	15,30
21/03/2023	549.002	2,05%	15,26	15,205	15,58	15,42
20/03/2023	598.067	-0,53%	15,38	15,045	15,39	15,11
17/03/2023	988.109	-0,33%	15,20	14,855	15,395	15,19
16/03/2023	918.829	3,74%	14,65	14,58	15,31	15,24
15/03/2023	1.275.451	-1,21%	14,83	14,42	14,87	14,69
14/03/2023	863.130	2,89%	14,78	14,66	15,055	14,58
13/03/2023	763.658	-1,73%	14,31	14,07	14,41	14,17
10/03/2023	2.231.986	4,27%	14,66	14,401	15,02	14,42
09/03/2023	554.777	-1,78%	14,16	13,80	14,195	13,83
08/03/2023	411.362	0,64%	14,10	13,95	14,205	14,08
07/03/2023	413.940	0,87%	13,87	13,805	14,065	13,99
06/03/2023	473.860	0,87%	13,84	13,78	14,05	13,87
03/03/2023	794.321	3,23%	13,74	13,49	13,87	13,75
02/03/2023	634.972	3,02%	13,00	12,86	13,33	13,32
01/03/2023	414.492	1,81%	12,54	12,77	12,99	12,93
28/02/2023	929.063	2,92%	12,54	12,38	12,83	12,70
27/02/2023	203.225	-0,08%	12,35	12,29	12,4993	12,34
24/02/2023	234.566	-1,36%	12,27	12,20	12,385	12,35
23/02/2023	291.356	0,48%	12,76	12,4099	12,81	12,52
22/02/2023	259.875	0,48%	12,435	12,40	12,62	12,46
21/02/2023	553.670	-2,97%	12,56	12,21	12,82	12,40
20/02/2023	586.535	2,82%	12,56	12,33	12,83	12,78
17/02/2023	586.535	2,82%	12,56	12,33	12,83	12,78
16/02/2023	212.881	-1,04%	12,34	12,26	12,53	12,43
15/02/2023	277.447	0,64%	12,43	12,32	12,58	12,56
14/02/2023	434.530	0,97%	12,32	12,2701	12,635	12,48
13/02/2023	284.102	0,33%	12,335	12,28	12,445	12,36
10/02/2023	397.910	-0,24%	12,40	12,11	12,43	12,32
09/02/2023	439.922	-3,14%	12,72	12,3025	12,79	12,35
08/02/2023	371.386	-2,07%	13,01	12,59	13,00	12,75
07/02/2023	547.277	2,52%	12,94	12,73	13,165	13,02
06/02/2023	478.155	-0,86%	12,70	12,63	12,78	12,70
03/02/2023	370.291	2,07%	12,82	12,78	13,095	13,31
02/02/2023	461.221	-0,39%	13,16	12,945	13,34	12,86
01/02/2023	408.578	0,16%	12,96	12,70	13,035	12,91
31/01/2023	780.321	1,90%	13,17	12,785	13,18	12,89
30/01/2023	396.491	-1,25%	12,98	12,63	12,995	12,65
27/01/2023	426.186	-2,14%	12,86	12,75	13,02	12,81
26/01/2023	748.491	-0,68%	13,22	13,06	13,41	13,11
25/01/2023	617.253	1,07%	13,11	12,995	13,335	13,20
24/01/2023	450.000	3,73%	12,97	12,75	13,08	13,06
23/01/2023	338.525	0,64%	12,45	12,38	12,705	12,59
20/01/2023	317.561	-1,03%	12,62	12,495	12,72	12,51
19/01/2023	411.079	0,24%	12,64	12,395	12,75	12,64
18/01/2023	959.061	-1,79%	13,19	12,595	13,265	12,61
17/01/2023	1.235.912	4,05%	12,74	12,60	13,04	12,84
16/01/2023	490.895	-4,45%	12,22	12,22	12,47	11,82
13/01/2023	490.895	-4,45%	12,22	12,22	12,47	11,82
12/01/2023	983.545	2,74%	12,46	12,145	12,56	12,37
11/01/2023	895.947	4,15%	11,71	11,64	12,11	12,04
10/01/2023	476.646	2,76%	11,27	11,165	11,67	11,56
09/01/2023	430.085	1,17%	11,33	11,23	11,42	11,25
06/01/2023	510.360	1,45%	11,245	11,105	11,325	11,22
05/01/2023	664.246	0,36%	11,11	10,925	11,18	11,06
04/01/2023	416.986	3,38%	10,47	10,465	11,025	11,02
03/01/2023	390.782	-2,47%	10,76	10,66	10,91	10,66
02/01/2023	457.510	0,00%	10,86	10,79	10,98	10,93
30/12/2022	457.510	0,00%	10,86	10,79	10,98	10,93