Embraer S.A. EMBJ3
BMFBOVESPA · Brezilya · Elektronik Teknoloji
BRL 97,03-0,28 (-%0,29)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 97,03 | -%0,29 | BRL 97,52 | BRL 98,65 | BRL 95,62 | 5,59M |
| 2026-09-30 | BRL 97,31 | -%3,14 | BRL 101,82 | BRL 102,25 | BRL 97,30 | 7,33M |
| 2026-09-29 | BRL 100,46 | +%0,02 | BRL 100,00 | BRL 101,43 | BRL 99,65 | 4,40M |
| 2026-09-28 | BRL 100,44 | -%1,06 | BRL 101,00 | BRL 101,87 | BRL 99,09 | 5,08M |
| 2026-09-25 | BRL 101,52 | +%2,44 | BRL 98,90 | BRL 102,05 | BRL 97,71 | 6,44M |
| 2026-09-24 | BRL 99,10 | +%0,95 | BRL 98,30 | BRL 99,53 | BRL 95,88 | 5,53M |
| 2026-09-23 | BRL 98,17 | -%0,23 | BRL 97,37 | BRL 99,12 | BRL 97,24 | 5,29M |
| 2026-09-22 | BRL 98,40 | -%0,05 | BRL 97,38 | BRL 99,26 | BRL 96,24 | 4,92M |
| 2026-09-21 | BRL 98,45 | +%1,41 | BRL 97,45 | BRL 98,79 | BRL 95,45 | 4,90M |
| 2026-09-18 | BRL 97,08 | +%1,54 | BRL 95,31 | BRL 97,08 | BRL 95,03 | 5,04M |
| 2026-09-17 | BRL 95,61 | +%0,34 | BRL 95,92 | BRL 97,58 | BRL 94,93 | 4,02M |
| 2026-09-16 | BRL 95,29 | -%0,97 | BRL 96,00 | BRL 97,50 | BRL 94,58 | 4,91M |
| 2026-09-15 | BRL 96,22 | -%0,31 | BRL 96,68 | BRL 97,53 | BRL 93,80 | 6,23M |
| 2026-09-14 | BRL 96,52 | -%0,43 | BRL 95,11 | BRL 96,85 | BRL 93,65 | 4,77M |
| 2026-09-11 | BRL 96,94 | +%1,17 | BRL 95,82 | BRL 97,18 | BRL 95,74 | 4,35M |
| 2026-09-10 | BRL 95,82 | +%0,58 | BRL 95,46 | BRL 97,07 | BRL 94,11 | 6,83M |
| 2026-09-09 | BRL 95,27 | +%1,10 | BRL 93,17 | BRL 96,47 | BRL 92,89 | 4,76M |
| 2026-09-08 | BRL 94,23 | -%0,79 | BRL 96,02 | BRL 96,21 | BRL 94,23 | 3,83M |
| 2026-09-04 | BRL 94,98 | +%1,12 | BRL 95,00 | BRL 95,43 | BRL 93,67 | 3,92M |
| 2026-09-03 | BRL 93,93 | +%1,55 | BRL 92,83 | BRL 93,93 | BRL 91,93 | 4,39M |
| 2026-09-02 | BRL 92,50 | +%0,35 | BRL 92,44 | BRL 94,04 | BRL 92,18 | 5,62M |
| 2026-09-01 | BRL 92,18 | -%1,40 | BRL 93,70 | BRL 94,10 | BRL 91,84 | 4,96M |
| 2026-08-31 | BRL 93,49 | -%1,82 | BRL 95,27 | BRL 95,60 | BRL 92,62 | 5,87M |
| 2026-08-28 | BRL 95,22 | -%2,45 | BRL 97,70 | BRL 98,52 | BRL 94,52 | 4,87M |
| 2026-08-27 | BRL 97,61 | +%0,39 | BRL 97,19 | BRL 98,06 | BRL 96,25 | 2,90M |
| 2026-08-26 | BRL 97,23 | +%0,92 | BRL 96,35 | BRL 98,30 | BRL 96,21 | 3,92M |
| 2026-08-25 | BRL 96,34 | -%1,89 | BRL 99,07 | BRL 99,07 | BRL 95,89 | 5,32M |
| 2026-08-24 | BRL 98,20 | +%0,96 | BRL 97,08 | BRL 98,35 | BRL 96,30 | 4,47M |
| 2026-08-21 | BRL 97,27 | -%1,01 | BRL 98,54 | BRL 99,73 | BRL 97,27 | 4,86M |
| 2026-08-20 | BRL 98,26 | -%2,80 | BRL 100,90 | BRL 101,22 | BRL 97,01 | 6,66M |
| 2026-08-19 | BRL 101,09 | -%0,20 | BRL 101,25 | BRL 102,79 | BRL 100,63 | 5,45M |
| 2026-08-18 | BRL 101,29 | +%0,85 | BRL 99,97 | BRL 101,37 | BRL 99,65 | 4,62M |
| 2026-08-17 | BRL 100,44 | +%1,43 | BRL 98,68 | BRL 100,51 | BRL 98,49 | 5,01M |
| 2026-08-14 | BRL 99,02 | +%2,43 | BRL 97,00 | BRL 99,69 | BRL 96,68 | 6,21M |
| 2026-08-13 | BRL 96,67 | +%0,51 | BRL 95,95 | BRL 96,83 | BRL 95,37 | 5,88M |
| 2026-08-12 | BRL 96,18 | +%4,00 | BRL 93,14 | BRL 96,76 | BRL 92,17 | 8,62M |
| 2026-08-11 | BRL 92,48 | -%0,04 | BRL 95,50 | BRL 96,40 | BRL 91,83 | 6,48M |
| 2026-08-07 | BRL 92,52 | +%0,95 | BRL 91,90 | BRL 93,37 | BRL 91,55 | 4,96M |
| 2026-08-06 | BRL 91,65 | -%1,46 | BRL 92,80 | BRL 93,18 | BRL 91,17 | 3,67M |
| 2026-08-05 | BRL 93,01 | +%2,76 | BRL 91,04 | BRL 93,50 | BRL 90,58 | 4,67M |
| 2026-08-04 | BRL 90,51 | +%1,02 | BRL 91,10 | BRL 91,85 | BRL 89,72 | 4,63M |
| 2026-08-03 | BRL 89,60 | +%3,12 | BRL 87,93 | BRL 90,71 | BRL 87,92 | 6,34M |
| 2026-07-31 | BRL 86,89 | +%0,87 | BRL 86,51 | BRL 87,46 | BRL 86,01 | 2,79M |
| 2026-07-30 | BRL 86,14 | +%0,06 | BRL 87,00 | BRL 87,00 | BRL 84,98 | 3,79M |
| 2026-07-29 | BRL 86,09 | -%3,12 | BRL 87,89 | BRL 88,43 | BRL 85,46 | 6,38M |
| 2026-07-28 | BRL 88,86 | +%2,26 | BRL 87,82 | BRL 88,86 | BRL 86,14 | 5,95M |
| 2026-07-27 | BRL 86,90 | +%5,33 | BRL 83,34 | BRL 87,29 | BRL 83,34 | 5,92M |
| 2026-07-24 | BRL 82,50 | -%1,08 | BRL 83,55 | BRL 83,80 | BRL 82,06 | 5,19M |
| 2026-07-23 | BRL 83,40 | -%0,47 | BRL 83,66 | BRL 84,24 | BRL 82,56 | 3,85M |
| 2026-07-22 | BRL 83,79 | +%1,38 | BRL 83,11 | BRL 84,73 | BRL 82,30 | 3,83M |
| 2026-07-21 | BRL 82,65 | -%0,77 | BRL 83,48 | BRL 84,25 | BRL 81,95 | 3,37M |
| 2026-07-20 | BRL 83,29 | +%1,88 | BRL 82,31 | BRL 83,88 | BRL 81,86 | 3,47M |
| 2026-07-17 | BRL 81,75 | -%0,02 | BRL 81,63 | BRL 83,01 | BRL 80,76 | 3,19M |
| 2026-07-16 | BRL 81,77 | -%0,70 | BRL 81,79 | BRL 83,40 | BRL 81,06 | 3,21M |
| 2026-07-15 | BRL 82,35 | -%0,17 | BRL 82,26 | BRL 82,84 | BRL 80,95 | 3,39M |
| 2026-07-14 | BRL 82,49 | -%0,63 | BRL 83,15 | BRL 83,20 | BRL 82,02 | 2,37M |
| 2026-07-13 | BRL 83,01 | -%1,88 | BRL 84,40 | BRL 84,46 | BRL 82,18 | 3,12M |
| 2026-07-10 | BRL 84,60 | +%0,88 | BRL 85,47 | BRL 85,62 | BRL 84,16 | 3,79M |
| 2026-07-09 | BRL 83,86 | +%2,90 | BRL 81,80 | BRL 84,36 | BRL 81,62 | 3,74M |
| 2026-07-08 | BRL 81,50 | -%4,48 | BRL 83,65 | BRL 83,99 | BRL 81,04 | 5,61M |
| 2026-07-07 | BRL 85,32 | -%1,12 | BRL 86,20 | BRL 86,39 | BRL 83,23 | 3,92M |
| 2026-07-06 | BRL 86,29 | +%1,72 | BRL 84,61 | BRL 86,80 | BRL 84,30 | 3,54M |
| 2026-07-03 | BRL 84,83 | +%2,08 | BRL 84,05 | BRL 85,40 | BRL 84,05 | 3,22M |
| 2026-07-02 | BRL 83,10 | +%1,50 | BRL 82,40 | BRL 83,86 | BRL 81,99 | 3,96M |
| 2026-07-01 | BRL 81,87 | +%0,02 | BRL 80,91 | BRL 83,13 | BRL 80,69 | 3,55M |
| 2026-06-30 | BRL 81,85 | +%2,08 | BRL 79,80 | BRL 82,62 | BRL 79,10 | 4,43M |
| 2026-06-29 | BRL 80,18 | -%2,10 | BRL 81,65 | BRL 81,82 | BRL 79,36 | 3,05M |
| 2026-06-26 | BRL 81,90 | +%0,99 | BRL 81,30 | BRL 82,27 | BRL 79,85 | 6,21M |
| 2026-06-25 | BRL 81,10 | +%1,40 | BRL 80,69 | BRL 83,11 | BRL 80,63 | 5,75M |
| 2026-06-24 | BRL 79,98 | +%1,50 | BRL 78,01 | BRL 80,66 | BRL 78,01 | 6,52M |
| 2026-06-23 | BRL 78,80 | +%0,59 | BRL 77,98 | BRL 78,93 | BRL 77,05 | 4,27M |
| 2026-06-22 | BRL 78,34 | -%1,09 | BRL 79,49 | BRL 79,49 | BRL 77,60 | 4,96M |
| 2026-06-19 | BRL 79,20 | +%0,41 | BRL 78,91 | BRL 79,83 | BRL 78,65 | 3,94M |
| 2026-06-18 | BRL 78,88 | +%0,18 | BRL 78,74 | BRL 80,95 | BRL 78,73 | 4,92M |
| 2026-06-17 | BRL 78,74 | +%3,24 | BRL 76,21 | BRL 80,15 | BRL 76,09 | 7,67M |
| 2026-06-16 | BRL 76,27 | -%2,21 | BRL 78,18 | BRL 78,40 | BRL 75,93 | 4,34M |
| 2026-06-15 | BRL 77,99 | +%7,06 | BRL 75,25 | BRL 78,55 | BRL 75,25 | 10,44M |
| 2026-06-12 | BRL 72,85 | +%2,32 | BRL 71,25 | BRL 73,40 | BRL 71,03 | 4,66M |
| 2026-06-11 | BRL 71,20 | +%2,23 | BRL 69,98 | BRL 71,91 | BRL 69,07 | 6,83M |
| 2026-06-10 | BRL 69,65 | -%4,23 | BRL 72,43 | BRL 72,54 | BRL 69,42 | 4,82M |
| 2026-06-09 | BRL 72,73 | -%0,97 | BRL 73,50 | BRL 74,56 | BRL 71,28 | 3,80M |
| 2026-06-08 | BRL 73,44 | +%1,53 | BRL 72,31 | BRL 74,62 | BRL 72,18 | 4,87M |
| 2026-06-05 | BRL 72,33 | +%3,82 | BRL 70,30 | BRL 74,36 | BRL 70,22 | 7,12M |
| 2026-06-03 | BRL 69,67 | -%3,17 | BRL 70,98 | BRL 71,10 | BRL 69,43 | 6,86M |
| 2026-06-02 | BRL 71,95 | -%0,30 | BRL 72,30 | BRL 73,19 | BRL 71,01 | 3,18M |
| 2026-06-01 | BRL 72,17 | -%1,65 | BRL 73,10 | BRL 73,31 | BRL 71,35 | 3,66M |
| 2026-05-29 | BRL 73,38 | -%0,30 | BRL 73,71 | BRL 74,10 | BRL 71,73 | 6,03M |
| 2026-05-28 | BRL 73,60 | +%0,14 | BRL 73,45 | BRL 74,56 | BRL 72,97 | 2,64M |
| 2026-05-27 | BRL 73,50 | +%1,55 | BRL 73,58 | BRL 74,70 | BRL 72,80 | 3,89M |
| 2026-05-26 | BRL 72,38 | -%1,23 | BRL 73,01 | BRL 73,50 | BRL 71,77 | 2,66M |