B3 · BRL
Datos históricos de Embraer S.A.
Embraer S.A. · EMBJ3.SA
BRL 89.21
▼ -0.49 (-0.55%)
Última operación · 9/10/2026, 20:05:49 UTC
- Variación en el periodo
- +2.92%
- Máximo
- US$105.50
- 27 de enero de 2026
- Mínimo
- US$68.08
- 19 de mayo de 2026
- Volumen medio diario
- 5.02 M
Del 27 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 90.39 | 90.92 | 88.12 | 89.21 | −0.55% | 6.1 M |
| 8 oct 2026 | 89.45 | 90.53 | 88.45 | 89.70 | +0.40% | 6.55 M |
| 7 oct 2026 | 94.70 | 94.70 | 89.20 | 89.34 | −5.11% | 11.14 M |
| 6 oct 2026 | 95.95 | 95.98 | 92.60 | 94.15 | −0.89% | 7.83 M |
| 5 oct 2026 | 98.68 | 98.93 | 93.05 | 95.00 | −3.31% | 15.22 M |
| 2 oct 2026 | 98.61 | 99.74 | 95.45 | 98.25 | +1.26% | 8.83 M |
| 1 oct 2026 | 97.52 | 98.65 | 95.62 | 97.03 | −0.29% | 5.59 M |
| 30 sep 2026 | 101.82 | 102.25 | 97.30 | 97.31 | −3.14% | 7.33 M |
| 29 sep 2026 | 100.00 | 101.43 | 99.65 | 100.46 | +0.02% | 4.4 M |
| 28 sep 2026 | 101.00 | 101.89 | 99.09 | 100.44 | −1.06% | 5.08 M |
| 25 sep 2026 | 98.90 | 102.05 | 97.71 | 101.52 | +2.44% | 6.44 M |
| 24 sep 2026 | 98.30 | 99.53 | 95.88 | 99.10 | +0.95% | 5.53 M |
| 23 sep 2026 | 97.37 | 99.12 | 97.25 | 98.17 | −0.23% | 5.29 M |
| 22 sep 2026 | 97.38 | 99.26 | 96.24 | 98.40 | −0.05% | 4.92 M |
| 21 sep 2026 | 97.45 | 98.79 | 95.45 | 98.45 | +1.41% | 4.9 M |
| 18 sep 2026 | 95.31 | 97.08 | 95.03 | 97.08 | +1.54% | 5.04 M |
| 17 sep 2026 | 95.92 | 97.58 | 94.93 | 95.61 | +0.34% | 4.02 M |
| 16 sep 2026 | 96.00 | 97.50 | 94.58 | 95.29 | −0.97% | 4.91 M |
| 15 sep 2026 | 96.68 | 97.53 | 93.80 | 96.22 | −0.31% | 6.23 M |
| 14 sep 2026 | 95.11 | 96.85 | 93.65 | 96.52 | −0.43% | 4.77 M |
| 11 sep 2026 | 95.82 | 97.18 | 95.74 | 96.94 | +1.17% | 4.35 M |
| 10 sep 2026 | 95.46 | 97.07 | 94.11 | 95.82 | +0.58% | 6.83 M |
| 9 sep 2026 | 93.17 | 96.47 | 92.89 | 95.27 | +1.10% | 4.76 M |
| 8 sep 2026 | 96.02 | 96.21 | 94.23 | 94.23 | −0.79% | 3.83 M |
| 4 sep 2026 | 95.00 | 95.43 | 93.67 | 94.98 | +1.12% | 3.92 M |
| 3 sep 2026 | 92.83 | 93.93 | 91.93 | 93.93 | +1.55% | 4.39 M |
| 2 sep 2026 | 92.44 | 94.03 | 92.18 | 92.50 | +0.35% | 5.62 M |
| 1 sep 2026 | 93.70 | 94.10 | 91.84 | 92.18 | −1.40% | 4.96 M |
| 31 ago 2026 | 95.27 | 95.60 | 92.62 | 93.49 | −1.82% | 5.87 M |
| 28 ago 2026 | 97.70 | 98.52 | 94.52 | 95.22 | −2.45% | 4.87 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.