EMBR3

EMBRAER ON Historical Data - EMBR3

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Embraer SA EMBR3 Bovespa Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.29 -2.14% 13.25 09:45:00
Open Price Low Price High Price Close Price Previous Close
13.49 13.22 13.69 13.28 13.54
more quote information »

EMBR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.7214.1013.0513.716,969,680-0.47-3.43%
1 Month13.1914.6512.6613.859,348,2680.060.45%
3 Months13.1514.6511.3913.217,960,8470.100.76%
6 Months12.9715.3910.7512.947,023,6520.282.16%
1 Year20.2325.6210.7515.488,648,228-6.98-34.5%
3 Years18.5526.605.7713.0611,291,760-5.30-28.57%
5 Years16.2028.005.7714.208,130,641-2.95-18.21%

EMBR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
09 Dec 2022 13.25 -0.29 -2.14% 13.49 13.69 13.22 6,805,100
08 Dec 2022 13.54 -0.09 -0.66% 13.58 13.68 13.05 6,562,100
07 Dec 2022 13.63 0.09 0.66% 13.60 13.80 13.33 9,366,600
06 Dec 2022 13.54 -0.44 -3.15% 13.93 13.99 13.53 5,186,000
03 Dec 2022 13.98 0.12 0.87% 13.86 14.10 13.53 4,655,900
02 Dec 2022 13.86 0.31 2.29% 13.72 14.08 13.46 9,077,800
01 Dec 2022 13.55 0.04 0.3% 13.56 13.98 13.24 11,836,600
30 Nov 2022 13.51 -0.51 -3.64% 14.08 14.14 13.48 6,811,500
29 Nov 2022 14.02 -0.29 -2.03% 14.40 14.50 13.94 7,823,800
26 Nov 2022 14.31 -0.19 -1.31% 14.50 14.64 14.30 3,989,300
25 Nov 2022 14.50 0.32 2.26% 14.29 14.65 14.23 3,965,000
24 Nov 2022 14.18 -0.18 -1.25% 14.20 14.43 14.09 6,514,200
23 Nov 2022 14.36 0.00 0.0% 14.36 14.36 14.36 0
22 Nov 2022 14.36 0.16 1.13% 14.34 14.50 14.08 5,846,200
19 Nov 2022 14.20 0.31 2.23% 13.92 14.63 13.86 9,972,300
18 Nov 2022 13.89 -0.49 -3.41% 14.02 14.22 13.32 16,849,300
17 Nov 2022 14.38 1.30 9.94% 13.05 14.38 13.03 20,018,700
15 Nov 2022 13.08 -0.85 -6.1% 14.04 14.12 12.66 15,851,400
12 Nov 2022 13.93 0.48 3.57% 13.48 14.02 13.18 11,750,400
11 Nov 2022 13.45 0.10 0.75% 13.19 13.61 12.86 15,693,800
10 Nov 2022 13.35 0.00 0.0% 13.22 13.80 13.22 6,655,500
Your Recent History
BOV
EMBR3
EMBRAER ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221209 09:04:21