BiG | O banco que entende os seus valores.

Embraer SA ADR (EMBJ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
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
24/03/2026	963.732	-1,50%	58,11	56,41	58,455	57,83
23/03/2026	1.259.648	7,56%	57,23	56,07	59,665	58,71
20/03/2026	1.133.196	-6,24%	57,39	54,28	57,97	54,60
19/03/2026	1.127.217	-1,44%	56,38	56,065	58,455	58,06
18/03/2026	801.296	0,64%	58,24	57,91	59,57	58,91
17/03/2026	796.534	-0,75%	59,01	57,97	60,52	58,56
16/03/2026	1.028.996	5,68%	57,11	56,66	59,82	59,00
13/03/2026	1.193.570	-1,50%	57,60	55,27	57,79	55,83
12/03/2026	2.392.331	-12,92%	64,07	56,62	64,07	56,68
11/03/2026	760.275	-1,08%	65,36	64,4573	66,28	65,09
10/03/2026	1.030.734	2,13%	63,13	63,13	67,66	65,80
09/03/2026	1.092.651	4,40%	59,90	59,7301	64,50	64,43
06/03/2026	1.315.391	-7,27%	63,40	60,97	64,195	61,69
05/03/2026	821.386	-6,03%	69,33	65,7901	69,65	66,47
04/03/2026	538.592	2,36%	70,30	69,29	71,0789	70,71
03/03/2026	532.630	-3,90%	69,31	67,385	70,23	69,08
02/03/2026	416.096	-0,47%	69,42	69,42	72,57	71,88
27/02/2026	280.546	-1,45%	71,30	71,30	72,63	72,22
26/02/2026	537.179	2,16%	72,19	70,79	73,335	73,28
25/02/2026	347.574	-1,71%	73,05	71,12	73,47	71,73
24/02/2026	539.506	0,66%	73,53	72,34	73,79	72,98
23/02/2026	604.961	-2,37%	73,67	72,265	74,48	72,50
20/02/2026	514.162	2,57%	72,11	71,58	74,8499	74,26
19/02/2026	291.343	0,49%	71,42	71,235	72,745	72,40
18/02/2026	594.041	0,76%	71,00	70,59	73,54	72,05
17/02/2026	228.309	0,66%	72,42	69,65	72,42	71,51
13/02/2026	452.939	-0,57%	71,52	70,67	72,22	71,04
12/02/2026	507.690	-1,37%	72,31	71,29	73,205	71,45
11/02/2026	339.200	0,28%	72,49	71,29	73,17	72,44
10/02/2026	390.689	-0,30%	72,06	71,61	72,69	72,27
09/02/2026	351.197	1,10%	71,32	71,26	72,76	72,49
06/02/2026	538.227	1,97%	70,35	69,03	71,70	71,70
05/02/2026	591.480	-0,43%	70,48	68,21	70,62	69,62
04/02/2026	775.275	-4,57%	72,86	68,705	73,00	69,92
03/02/2026	603.439	-0,76%	74,96	72,33	75,08	73,27
02/02/2026	322.851	0,50%	73,90	73,055	74,0416	73,83
30/01/2026	427.766	-1,77%	74,31	73,13	74,6113	73,46
29/01/2026	559.992	-2,22%	76,19	74,30	77,00	74,78
28/01/2026	789.388	-4,27%	79,88	75,2036	80,17	76,48
27/01/2026	715.761	3,34%	79,9988	79,03	80,75	79,89
26/01/2026	512.934	-1,85%	78,84	76,885	79,63	77,31
23/01/2026	468.717	1,55%	78,56	77,14	79,24	78,80
22/01/2026	887.095	3,37%	76,70	76,24	78,37	77,60
21/01/2026	274.644	2,29%	74,01	73,27	75,07	75,07
20/01/2026	295.766	-0,33%	73,66	73,09	74,22	73,39
16/01/2026	391.341	-0,41%	72,95	72,60	73,98	73,63
15/01/2026	773.472	3,27%	72,54	71,325	73,93	73,93
14/01/2026	443.603	-1,27%	71,38	70,98	72,47	71,59
13/01/2026	324.081	-0,29%	72,39	71,57	72,64	72,51
12/01/2026	297.151	1,78%	71,30	71,30	73,12	72,72
09/01/2026	279.797	1,10%	70,7597	70,40	71,99	71,45
08/01/2026	596.091	1,19%	71,8192	69,65	72,2945	70,67
07/01/2026	513.553	0,66%	69,48	69,46	70,85	69,84
06/01/2026	362.588	1,51%	69,19	68,185	69,39	69,38
05/01/2026	687.141	4,46%	67,05	65,99	68,945	68,35
02/01/2026	311.920	1,65%	64,6884	64,44	65,53	65,43
31/12/2025	165.005	-0,68%	65,50	63,8701	65,50	64,37
30/12/2025	164.518	0,83%	65,25	64,34	65,29	64,34
29/12/2025	206.450	-0,14%	64,23	63,9475	64,54	64,28
26/12/2025	150.856	-0,36%	64,24	64,02	64,5892	64,37
24/12/2025	158.484	-0,37%	63,50	63,50	64,9218	64,60
23/12/2025	407.677	0,53%	64,53	64,28	65,6098	64,84
22/12/2025	296.243	1,50%	63,91	63,43	64,58	64,50
19/12/2025	322.536	1,22%	63,98	63,18	64,89	63,56
18/12/2025	333.930	1,46%	62,80	62,555	64,35	62,7931
17/12/2025	401.205	-3,95%	64,18	62,215	64,61	62,42
16/12/2025	317.408	0,70%	64,15	64,04	65,43	64,99
15/12/2025	281.255	0,78%	65,42	64,39	65,60	64,54