XNYS
Datos históricos de Embraer S.A.
Embraer S.A. · EMBJ
$71.16
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:49 UTC
- Variación en el periodo
- +10.04%
- Máximo
- US$80.75
- 27 de enero de 2026
- Mínimo
- US$53.56
- 11 de junio de 2026
- Volumen medio diario
- 1.26 M
Del 3 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 71.67 | 71.78 | 70.62 | 71.16 | +0.23% | 3.4 M |
| 8 oct 2026 | 71.00 | 72.26 | 70.23 | 71.00 | −1.13% | 2.51 M |
| 7 oct 2026 | 74.24 | 74.29 | 71.25 | 71.81 | −4.51% | 1.85 M |
| 6 oct 2026 | 75.07 | 76.15 | 74.42 | 75.20 | −0.09% | 1.28 M |
| 5 oct 2026 | 77.19 | 78.90 | 74.64 | 75.27 | +0.08% | 1.59 M |
| 2 oct 2026 | 75.48 | 75.54 | 72.81 | 75.21 | +1.51% | 1.24 M |
| 1 oct 2026 | 74.89 | 75.92 | 73.13 | 74.09 | −1.63% | 1.29 M |
| 30 sep 2026 | 77.73 | 78.27 | 75.21 | 75.32 | −2.02% | 1.17 M |
| 29 sep 2026 | 76.99 | 77.69 | 76.53 | 76.87 | +0.44% | 1.34 M |
| 28 sep 2026 | 77.38 | 78.15 | 75.91 | 76.53 | −2.67% | 1.34 M |
| 25 sep 2026 | 75.83 | 78.70 | 75.29 | 78.63 | +2.92% | 1.47 M |
| 24 sep 2026 | 74.78 | 76.71 | 74.10 | 76.40 | +1.29% | 1.39 M |
| 23 sep 2026 | 76.50 | 77.35 | 75.35 | 75.43 | −1.95% | 1.69 M |
| 22 sep 2026 | 76.86 | 77.44 | 75.22 | 76.93 | −0.12% | 1.62 M |
| 21 sep 2026 | 75.75 | 77.37 | 74.55 | 77.02 | +2.60% | 995,640.407 |
| 18 sep 2026 | 74.21 | 75.41 | 73.66 | 75.07 | +0.70% | 706,473.095 |
| 17 sep 2026 | 75.17 | 75.41 | 73.81 | 74.55 | +0.73% | 874,979.803 |
| 16 sep 2026 | 74.93 | 75.68 | 73.21 | 74.01 | −0.09% | 1.8 M |
| 15 sep 2026 | 75.06 | 75.65 | 72.81 | 74.08 | −1.23% | 1.43 M |
| 14 sep 2026 | 73.43 | 75.19 | 72.37 | 75.00 | −0.65% | 1.35 M |
| 11 sep 2026 | 76.10 | 76.51 | 75.01 | 75.49 | +0.99% | 757,160.141 |
| 10 sep 2026 | 74.01 | 76.16 | 73.49 | 74.75 | +0.57% | 1.52 M |
| 9 sep 2026 | 73.99 | 75.66 | 73.99 | 74.33 | +0.57% | 940,308.457 |
| 8 sep 2026 | 75.21 | 75.75 | 73.78 | 73.91 | +0.14% | 870,915.453 |
| 4 sep 2026 | 73.42 | 74.59 | 73.30 | 73.81 | +0.27% | 831,687.855 |
| 3 sep 2026 | 73.11 | 73.61 | 72.05 | 73.61 | +1.94% | 798,860.926 |
| 2 sep 2026 | 72.14 | 73.62 | 71.96 | 72.21 | +0.70% | 1.04 M |
| 1 sep 2026 | 71.51 | 73.12 | 71.29 | 71.71 | +0.21% | 1.38 M |
| 31 ago 2026 | 73.44 | 73.62 | 71.47 | 71.56 | −1.35% | 1.39 M |
| 28 ago 2026 | 75.23 | 75.52 | 72.45 | 72.54 | −3.84% | 1.77 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.