Embraer SA ADR (EMBJ)
Exportar para Excel
| 1 2 > |
| 18/08/2026 |
591 240 |
-0,09%
|
77,26
|
76,79
|
77,91
|
77,08
|
| 17/08/2026 |
585 265 |
2,35%
|
76,027
|
75,775
|
77,425
|
77,01
|
| 14/08/2026 |
686 014 |
1,56%
|
75,73
|
74,65
|
76,40
|
75,38
|
| 13/08/2026 |
570 014 |
0,35%
|
73,94
|
73,76
|
74,57
|
74,22
|
| 12/08/2026 |
1 007 586 |
3,74%
|
72,28
|
71,36
|
74,895
|
73,96
|
| 11/08/2026 |
875 704 |
-3,13%
|
74,42
|
71,115
|
75,46
|
71,39
|
| 10/08/2026 |
1 189 730 |
0,49%
|
77,58
|
73,34
|
79,76
|
73,80
|
| 07/08/2026 |
706 780 |
1,70%
|
73,0445
|
72,10
|
73,30
|
73,05
|
| 06/08/2026 |
361 131 |
-1,18%
|
72,78
|
71,47
|
73,12
|
71,93
|
| 05/08/2026 |
649 655 |
2,93%
|
71,13
|
71,13
|
73,245
|
72,78
|
| 04/08/2026 |
650 164 |
-0,62%
|
71,33
|
70,04
|
72,1132
|
70,52
|
| 03/08/2026 |
672 737 |
3,82%
|
70,02
|
69,91
|
71,42
|
70,94
|
| 31/07/2026 |
748 129 |
0,32%
|
68,00
|
67,08
|
68,815
|
68,33
|
| 30/07/2026 |
751 472 |
0,59%
|
68,97
|
67,035
|
68,97
|
68,11
|
| 29/07/2026 |
683 808 |
-2,32%
|
69,01
|
66,61
|
69,01
|
67,66
|
| 28/07/2026 |
653 271 |
1,85%
|
69,00
|
67,29
|
69,35
|
69,09
|
| 27/07/2026 |
843 860 |
4,84%
|
67,00
|
66,52
|
68,4633
|
67,99
|
| 24/07/2026 |
552 624 |
-0,86%
|
65,49
|
64,61
|
66,01
|
64,93
|
| 23/07/2026 |
800 731 |
-0,87%
|
65,18
|
64,91
|
66,31
|
65,47
|
| 22/07/2026 |
244 788 |
0,89%
|
65,49
|
65,3881
|
67,005
|
66,05
|
| 21/07/2026 |
519 931 |
-0,77%
|
66,0475
|
64,50
|
66,37
|
65,47
|
| 20/07/2026 |
311 337 |
2,98%
|
64,51
|
64,50
|
66,015
|
65,93
|
| 17/07/2026 |
311 204 |
-0,50%
|
63,81
|
62,73
|
64,905
|
64,09
|
| 16/07/2026 |
461 595 |
-0,79%
|
64,30
|
63,61
|
65,445
|
64,37
|
| 15/07/2026 |
411 385 |
-0,02%
|
65,44
|
63,66
|
65,44
|
64,90
|
| 14/07/2026 |
337 731 |
0,64%
|
64,79
|
64,78
|
65,66
|
64,91
|
| 13/07/2026 |
410 433 |
-2,28%
|
65,55
|
64,10
|
65,55
|
64,48
|
| 10/07/2026 |
381 266 |
0,72%
|
66,5712
|
65,62
|
66,88
|
66,01
|
| 09/07/2026 |
380 130 |
3,41%
|
63,77
|
63,77
|
65,94
|
65,54
|
| 08/07/2026 |
484 241 |
-3,81%
|
64,33
|
62,84
|
64,635
|
63,42
|
| 07/07/2026 |
413 367 |
-1,85%
|
66,72
|
64,755
|
66,89
|
65,97
|
| 06/07/2026 |
581 255 |
4,91%
|
65,52
|
65,185
|
67,56
|
67,24
|
| 02/07/2026 |
282 102 |
2,11%
|
63,33
|
62,85
|
64,70
|
64,11
|
| 01/07/2026 |
266 917 |
-0,93%
|
62,81
|
62,81
|
64,16
|
62,8316
|
| 30/06/2026 |
870 456 |
2,66%
|
61,61
|
61,15
|
64,04
|
63,80
|
| 29/06/2026 |
325 782 |
-2,68%
|
63,25
|
61,40
|
63,33
|
62,15
|
| 26/06/2026 |
1 379 558 |
1,51%
|
62,72
|
61,87
|
63,77
|
63,75
|
| 25/06/2026 |
467 634 |
1,67%
|
63,05
|
62,43
|
64,16
|
62,80
|
| 24/06/2026 |
437 224 |
0,88%
|
61,24
|
60,96
|
62,235
|
61,67
|
| 23/06/2026 |
373 438 |
0,09%
|
60,10
|
59,58
|
61,08
|
61,08
|
| 18/06/2026 |
529 971 |
-0,96%
|
62,03
|
60,59
|
62,93
|
60,96
|
| 17/06/2026 |
1 036 751 |
2,39%
|
60,76
|
60,76
|
63,37
|
61,31
|
| 16/06/2026 |
498 811 |
-2,67%
|
61,12
|
59,715
|
61,84
|
59,92
|
| 15/06/2026 |
1 701 864 |
6,40%
|
60,97
|
60,97
|
62,48
|
61,50
|
| 12/06/2026 |
592 878 |
3,03%
|
57,06
|
55,93
|
58,05
|
57,80
|
| 11/06/2026 |
613 845 |
3,87%
|
53,82
|
53,56
|
56,44
|
56,10
|
| 10/06/2026 |
621 190 |
-4,41%
|
55,63
|
53,63
|
56,12
|
53,82
|
| 09/06/2026 |
607 684 |
-0,51%
|
57,31
|
54,99
|
57,84
|
56,30
|
| 08/06/2026 |
455 984 |
-0,09%
|
56,49
|
56,44
|
57,8599
|
56,54
|
| 05/06/2026 |
766 447 |
0,19%
|
55,84
|
55,84
|
58,03
|
56,68
|
| 04/06/2026 |
535 261 |
2,17%
|
55,00
|
55,00
|
56,68
|
56,51
|
| 03/06/2026 |
1 009 906 |
-3,49%
|
56,08
|
54,71
|
56,10
|
55,20
|
| 02/06/2026 |
542 826 |
0,70%
|
57,29
|
56,4435
|
58,36
|
57,27
|
| 01/06/2026 |
769 190 |
-1,37%
|
57,58
|
56,66
|
57,77
|
56,96
|
| 29/05/2026 |
832 587 |
-1,15%
|
58,29
|
56,615
|
58,62
|
57,75
|
| 28/05/2026 |
566 973 |
0,57%
|
58,17
|
57,57
|
59,02
|
58,40
|
| 27/05/2026 |
463 544 |
0,29%
|
58,02
|
57,42
|
59,065
|
58,07
|
| 26/05/2026 |
666 827 |
0,56%
|
58,24
|
56,9568
|
58,575
|
57,90
|
| 22/05/2026 |
833 332 |
1,88%
|
56,84
|
56,22
|
58,43
|
57,58
|
| 21/05/2026 |
972 496 |
0,07%
|
55,49
|
55,26
|
57,16
|
56,52
|
| 20/05/2026 |
1 307 268 |
3,98%
|
55,18
|
54,61
|
56,65
|
56,48
|
| 19/05/2026 |
1 535 089 |
-3,67%
|
55,48
|
53,91
|
55,61
|
54,32
|
| 18/05/2026 |
1 439 599 |
1,13%
|
57,30
|
55,47
|
57,33
|
56,39
|
| 15/05/2026 |
1 015 918 |
-4,34%
|
56,40
|
55,76
|
57,75
|
55,76
|
| 14/05/2026 |
680 249 |
0,79%
|
58,70
|
57,56
|
59,125
|
58,7113
|
| 13/05/2026 |
1 029 167 |
-2,23%
|
59,10
|
57,475
|
59,94
|
58,26
|
| 12/05/2026 |
1 120 967 |
-0,84%
|
60,46
|
58,8195
|
61,00
|
59,5913
|
| 11/05/2026 |
1 476 770 |
0,42%
|
61,70
|
60,22
|
61,85
|
60,36
|
| 08/05/2026 |
3 097 704 |
-11,29%
|
66,55
|
59,43
|
66,55
|
60,11
|
| 07/05/2026 |
667 736 |
-0,94%
|
68,37
|
67,5347
|
68,815
|
67,75
|
| 06/05/2026 |
930 349 |
7,14%
|
65,78
|
65,55
|
68,66
|
68,42
|
| 05/05/2026 |
693 444 |
0,49%
|
64,53
|
63,6201
|
65,26
|
63,93
|
| 04/05/2026 |
666 201 |
1,58%
|
62,41
|
62,15
|
65,57
|
63,62
|
| 01/05/2026 |
519 159 |
-0,14%
|
63,00
|
61,51
|
63,28
|
62,61
|
| 30/04/2026 |
770 618 |
3,18%
|
61,88
|
61,48
|
62,75
|
62,70
|
| 29/04/2026 |
651 846 |
-3,72%
|
62,96
|
60,50
|
62,97
|
60,79
|
| 28/04/2026 |
819 008 |
0,10%
|
62,22
|
61,715
|
63,37
|
63,14
|
| 27/04/2026 |
776 486 |
0,97%
|
62,95
|
62,495
|
63,44
|
63,08
|
| 24/04/2026 |
680 641 |
-0,70%
|
62,941
|
62,24
|
63,22
|
62,62
|
| 23/04/2026 |
553 419 |
-2,05%
|
64,15
|
62,81
|
64,65
|
63,06
|
| 22/04/2026 |
516 977 |
-2,16%
|
66,3481
|
64,0029
|
66,88
|
64,38
|
| 21/04/2026 |
329 464 |
-3,21%
|
68,43
|
65,53
|
68,43
|
65,80
|
| 20/04/2026 |
637 720 |
0,03%
|
67,51
|
67,12
|
68,44
|
67,98
|
| 17/04/2026 |
612 273 |
2,55%
|
68,71
|
67,81
|
70,28
|
67,96
|
| 16/04/2026 |
675 591 |
-2,88%
|
68,79
|
64,815
|
68,83
|
66,22
|
| 15/04/2026 |
977 270 |
-1,87%
|
69,8171
|
68,15
|
70,69
|
68,16
|
| 14/04/2026 |
1 461 215 |
-0,34%
|
70,77
|
69,40
|
71,683
|
69,46
|
| 13/04/2026 |
650 353 |
1,28%
|
68,34
|
68,09
|
70,09
|
69,70
|
| 10/04/2026 |
911 057 |
1,87%
|
67,9783
|
67,435
|
69,13
|
68,82
|
| 09/04/2026 |
634 576 |
1,32%
|
67,00
|
66,35
|
68,27
|
67,56
|
| 08/04/2026 |
1 112 858 |
6,09%
|
67,77
|
65,44
|
68,70
|
66,76
|
| 07/04/2026 |
500 941 |
-0,96%
|
63,07
|
61,83
|
63,57
|
62,93
|
| 06/04/2026 |
623 947 |
1,24%
|
62,60
|
62,1206
|
64,00
|
63,54
|
| 02/04/2026 |
914 369 |
0,59%
|
60,12
|
59,88
|
62,7955
|
62,76
|
| 01/04/2026 |
1 196 261 |
5,14%
|
60,22
|
59,80
|
63,64
|
62,39
|
| 31/03/2026 |
893 386 |
6,82%
|
56,77
|
56,20
|
59,395
|
59,34
|
| 30/03/2026 |
1 487 283 |
-0,69%
|
56,52
|
54,80
|
56,52
|
55,59
|
| 27/03/2026 |
685 280 |
-1,89%
|
56,24
|
55,84
|
57,625
|
55,98
|
| 26/03/2026 |
888 278 |
-3,00%
|
58,09
|
56,51
|
58,09
|
57,12
|
| 25/03/2026 |
987 936 |
1,85%
|
59,30
|
58,67
|
60,2645
|
58,90
|
