Embraer SA Historical Data - EMY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Embraer SA (EMY)
Embraer SA (EMY) Historical

Embraer SA (EMY)

37.40

0.40

(1.08%)

Closed 24 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	37.4	1.6	4.47	37.4	37.6	37	2994
1732224420	35.799999	0	0.00	35.6	35.799999	35.4	438
1732138020	35.799999	0.6	1.70	35.6	35.799999	35.4	450
1732051620	35.2	-1.4	-3.83	35.799999	36	34.6	1295
1731965220	36.6	0.8	2.23	35.799999	36.799999	35.6	866
1731705960	35.799999	0	0.00	36	36.2	35.6	939
1731619560	35.799999	-1.2	-3.24	37.4	37.4	35.799999	1522
1731533160	37	2	5.71	35	37.4	35	2549
1731446820	35	-1.2	-3.31	36.799999	37.2	35	2123
1731360420	36.2	1.2	3.43	35.6	36.6	35.2	9464
1731101220	35	2.4	7.36	32.6	35.2	32.6	4866
1731014760	32.6	-0.8	-2.40	33.2	33.2	32.4	1488
1730928360	33.4	2.6	8.44	32.4	33.4	31	4688
1730841960	30.8	-0.4	-1.28	31.4	31.4	30.8	894
1730755560	31.2	0	0.00	30.4	31.6	30.4	1895
1730496360	31.2	0.2	0.65	31	31.2	30.6	2383
1730409960	31	-1.2	-3.73	31.6	31.6	31	685
1730323560	32.2	-0.2	-0.62	31.8	32.4	31.8	312
1730237160	32.4	0.2	0.62	32	32.6	32	711
1730150760	32.2	-0.4	-1.23	32.4	32.6	31.8	3518
1729888020	32.6	0.2	0.62	32.4	32.799999	32	1751
1729801560	32.4	0.2	0.62	32.4	32.6	32	1180
1729715160	32.2	-0.4	-1.23	32.6	32.799999	32.2	926
1729628760	32.6	0.2	0.62	32.799999	32.799999	31.8	3881
1729542360	32.4	1.4	4.52	31	32.4	31	3060
1729283160	31	-0.4	-1.27	31.6	32	31	1027
1729196760	31.4	-0.2	-0.63	31.2	32	31.2	5641
1729110360	31.6	2	6.76	29.8	31.6	29.8	1653
1729023960	29.6	-0.2	-0.67	30.6	30.8	29.6	878
1728937620	29.8	-0.2	-0.67	29.6	30	29.6	257
1728678360	30	0	0.00	30	30	30	70
1728591960	30	-0.6	-1.96	30.2	30.2	29.6	5585
1728505560	30.6	-0.2	-0.65	30.4	30.6	30.2	799
1728419160	30.8	-0.2	-0.65	30.4	30.8	30.2	392
1728332760	31	-0.2	-0.64	31	31.4	30.6	1758
1728073560	31.2	0.8	2.63	30	31.2	29.6	2071
1727987220	30.4	-0.8	-2.56	30.6	30.6	30	1183
1727900820	31.2	-0.4	-1.27	31.2	31.6	31.2	426
1727814420	31.6	0	0.00	31.6	32	31.6	91
1727728020	31.6	-0.4	-1.25	32.2	32.2	31	1175
1727468760	32	-1.2	-3.61	33.4	33.4	32	509
1727382360	33.2	0.4	1.22	33.2	33.4	32.799999	1402
1727295960	32.799999	-0.4	-1.20	33	33	32.6	221
1727209560	33.2	1.2	3.75	32.2	33.2	32.2	640
1727123160	32	0.6	1.91	31.8	32	31.6	307
1726864020	31.4	0.2	0.64	31.4	31.4	31	794
1726777560	31.2	-0.4	-1.27	31.6	31.6	31	1102
1726691220	31.6	-0.2	-0.63	31.8	31.8	31.4	540
1726604760	31.8	-0.4	-1.24	31.6	32.2	31.4	2155
1726518420	32.2	-1.2	-3.59	33.4	33.4	32.2	3455
1726259160	33.4	0.6	1.83	32.799999	33.4	32.799999	1023
1726172760	32.799999	1.4	4.46	31.6	32.799999	31.4	435
1726086360	31.4	0.4	1.29	31	31.8	30.6	621
1725999960	31	0.2	0.65	31.2	31.2	30.8	303
1725913620	30.8	0.6	1.99	30.8	31.2	30.6	988
1725654360	30.2	-2	-6.21	32	32.4	30.2	3532
1725567960	32.2	0.6	1.90	31.2	32.4	31	2865
1725481560	31.6	1.8	6.04	29	31.6	29	3110
1725395160	29.8	0	0.00	30	31.2	28.8	2930
1725308760	29.8	-0.2	-0.67	29.8	30.2	29.8	368
1725049560	30	0	0.00	30	30.2	29.6	765
1724963160	30	0	0.00	29.8	30.4	29.6	591
1724876760	30	0.2	0.67	29.6	30.4	29.6	1141
1724790420	29.8	-0.4	-1.32	30	30.2	29.8	808
1724704020	30.2	0	0.00	29.8	30.2	29.8	7050

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions