Embraer SA ADR (ERJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	491.613	1,39%	10,94	10,7998	10,975	10,93
28/12/2022	391.419	2,18%	10,73	10,70	10,95	10,78
27/12/2022	733.518	-4,09%	10,59	10,47	10,695	10,55
23/12/2022	81.033	0,83%	10,95	10,86	11,01	10,96
22/12/2022	393.406	0,18%	11,00	10,65	11,055	10,87
21/12/2022	503.855	0,37%	10,79	10,715	10,90	10,83
20/12/2022	679.426	5,17%	10,54	10,53	10,915	10,79
19/12/2022	703.705	-0,29%	10,16	10,08	10,445	10,26
16/12/2022	762.994	0,98%	10,20	10,10	10,32	10,29
15/12/2022	650.251	-3,23%	10,32	10,16	10,4793	10,19
14/12/2022	892.430	4,05%	10,02	9,91	10,59	10,53
13/12/2022	760.102	-0,20%	10,26	10,01	10,61	10,12
12/12/2022	578.752	1,10%	9,86	9,70	10,16	10,14
09/12/2022	412.032	1,18%	10,15	10,005	10,25	10,30
08/12/2022	270.217	-1,93%	10,43	10,145	10,48	10,18
07/12/2022	602.919	-0,29%	10,32	9,9796	10,49	10,38
06/12/2022	2.466.799	1,56%	10,41	10,175	10,535	10,41
05/12/2022	1.501.027	-4,38%	10,48	10,255	10,51	10,25
02/12/2022	1.255.172	-0,09%	10,75	10,595	10,85	10,72
01/12/2022	2.301.548	1,04%	10,75	10,575	10,855	10,73
30/11/2022	3.182.313	3,61%	10,27	10,07	10,61	10,62
29/11/2022	2.255.546	-1,63%	10,51	10,18	10,57	10,25
28/11/2022	1.374.032	-2,93%	10,75	10,37	10,68	10,425
25/11/2022	805.164	0,38%	10,75	10,63	10,90	10,62
24/11/2022	1.264.859	-0,28%	10,62	10,4501	10,63	10,58
23/11/2022	1.264.859	-0,28%	10,62	10,4501	10,63	10,58
22/11/2022	1.510.489	-1,49%	10,56	10,46	10,6967	10,61
21/11/2022	2.141.443	2,28%	10,62	10,535	10,90	10,77
18/11/2022	2.158.373	2,63%	10,16	10,45	10,925	10,53
17/11/2022	4.738.099	-3,30%	10,16	9,7215	10,28	10,26
16/11/2022	4.045.590	2,41%	10,28	10,2691	10,745	10,61
15/11/2022	4.099.398	5,14%	10,28	9,99	10,56	10,335
14/11/2022	1.478.509	-5,30%	9,995	9,49	10,14	9,83
11/11/2022	684.743	4,96%	10,06	10,03	10,525	10,38
10/11/2022	1.427.893	-3,79%	10,99	9,61	10,1797	9,89
09/11/2022	524.398	-1,06%	10,99	10,225	10,675	10,27
08/11/2022	582.365	0,29%	10,99	10,20	10,57	10,38
07/11/2022	587.120	-3,72%	10,99	10,09	10,49	10,35
04/11/2022	328.550	2,14%	10,99	10,55	11,03	10,765
03/11/2022	426.117	1,84%	10,63	10,17	10,69	10,54
02/11/2022	379.535	-3,27%	10,63	10,30	10,76	10,35
01/11/2022	518.166	1,23%	10,67	10,4862	10,85	10,70
31/10/2022	1.017.372	7,20%	9,60	9,675	10,6406	10,57
28/10/2022	348.095	1,50%	9,60	9,58	9,845	9,845
27/10/2022	505.517	2,11%	9,45	9,62	9,95	9,70
26/10/2022	526.370	-4,33%	9,45	9,49	9,99	9,50
25/10/2022	717.951	4,42%	9,45	9,43	9,945	9,93
24/10/2022	245.923	-1,86%	9,28	9,35	9,605	9,51
21/10/2022	275.716	2,98%	9,28	9,26	9,73	9,68
20/10/2022	245.674	0,76%	9,50	9,33	9,65	9,401
19/10/2022	406.427	-1,27%	9,33	9,24	9,4587	9,33
18/10/2022	313.779	3,57%	8,82	9,27	9,53	9,435
17/10/2022	356.932	6,67%	8,82	8,69	9,19	9,11
14/10/2022	562.090	-2,05%	8,82	8,52	8,98	8,59
13/10/2022	549.280	-1,79%	8,82	8,572	8,965	8,77
12/10/2022	796.393	-2,62%	8,82	8,75	9,02	8,93
11/10/2022	443.140	-3,98%	9,64	9,11	9,755	9,17
10/10/2022	290.205	1,06%	9,61	9,425	9,70	9,55
07/10/2022	376.769	-1,12%	9,70	9,425	9,76	9,73
06/10/2022	293.942	1,65%	9,80	9,685	9,975	9,84
05/10/2022	497.412	-0,31%	9,55	9,4415	9,74	9,68
04/10/2022	456.413	3,85%	9,59	9,49	9,795	9,71
03/10/2022	758.372	8,72%	9,10	8,82	9,43	9,35
30/09/2022	1.004.833	-3,48%	8,595	8,53	8,985	8,60
29/09/2022	423.395	-6,89%	9,29	8,7839	9,33	8,92
28/09/2022	654.628	2,24%	9,255	9,25	9,645	9,58
27/09/2022	422.222	1,63%	9,39	9,29	9,60	9,37
26/09/2022	542.001	-4,80%	9,50	9,20	9,715	9,215
23/09/2022	761.974	-9,20%	10,26	9,47	10,31	9,67
22/09/2022	396.859	1,53%	10,62	10,30	10,71	10,65
21/09/2022	725.034	-2,96%	10,345	10,48	10,895	10,49
20/09/2022	626.093	4,14%	10,345	10,31	10,82	10,81
19/09/2022	386.270	2,47%	9,93	9,905	10,40	10,38
16/09/2022	391.211	-2,13%	10,03	9,935	10,18	10,13
15/09/2022	415.771	1,67%	10,21	10,15	10,55	10,35
14/09/2022	392.705	0,59%	10,07	9,94	10,18	10,18
13/09/2022	819.568	-4,98%	10,14	10,065	10,38	10,12
12/09/2022	329.757	0,66%	10,41	10,61	10,85	10,65
09/09/2022	380.229	2,61%	10,41	10,39	10,63	10,62
08/09/2022	916.595	3,21%	10,31	10,145	10,49	10,60
07/09/2022	382.765	2,60%	9,98	9,93	10,33	10,27
06/09/2022	437.397	-1,77%	10,01	9,80	10,1081	10,01
05/09/2022	567.905	-1,74%	10,49	10,15	10,535	10,19
02/09/2022	567.905	-1,74%	10,49	10,15	10,535	10,19
01/09/2022	864.962	-2,72%	10,52	10,00	10,52	10,37
31/08/2022	369.255	-4,40%	11,375	10,63	11,22	10,66
30/08/2022	347.257	-2,19%	11,375	10,985	11,535	11,15
29/08/2022	310.562	0,00%	11,375	11,30	11,55	11,40
26/08/2022	678.921	-1,04%	11,74	11,33	11,775	11,40
25/08/2022	405.313	3,04%	11,25	11,225	11,585	11,52
24/08/2022	988.786	1,73%	10,94	10,9274	11,49	11,19
23/08/2022	883.215	1,85%	10,84	10,84	11,045	11,00
22/08/2022	621.127	-4,17%	11,72	10,755	10,99	10,80
19/08/2022	835.233	-4,33%	11,72	11,195	11,62	11,27
18/08/2022	513.358	0,34%	11,72	11,51	11,885	11,78
17/08/2022	477.001	-0,85%	11,61	11,555	11,885	11,74
16/08/2022	923.870	0,51%	11,74	11,675	11,93	11,85
15/08/2022	674.885	1,64%	11,39	11,33	11,87	11,79
12/08/2022	1.184.743	4,22%	11,30	11,30	11,70	11,60
11/08/2022	690.508	0,36%	11,26	11,02	11,295	11,13