Embraer ADR

ERJ
🏛️ usa →
60.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 60.10 60.70 59.55 60.45 0.9M
2025-09-29 61.44 61.91 59.45 59.50 0.6M
2025-09-26 59.96 60.87 59.71 60.61 0.8M
2025-09-25 59.66 60.02 58.96 59.96 0.9M
2025-09-24 60.99 61.59 60.13 60.30 0.8M
2025-09-23 60.22 60.91 59.61 60.70 1.4M
2025-09-22 58.80 60.65 58.59 60.23 2.4M
2025-09-19 57.17 58.23 56.51 57.94 1.0M
2025-09-18 57.21 57.60 56.84 57.32 0.5M
2025-09-17 56.42 57.12 56.00 56.71 0.9M
2025-09-16 57.34 57.74 56.92 57.12 1.0M
2025-09-15 57.30 57.61 56.76 56.96 0.9M
2025-09-12 58.56 58.73 57.31 57.32 0.8M
2025-09-11 59.70 60.14 58.70 58.80 1.3M
2025-09-10 60.25 62.09 59.25 59.39 2.1M
2025-09-09 60.14 60.45 59.50 60.19 1.0M
2025-09-08 61.20 61.39 59.63 60.31 1.8M
2025-09-05 59.25 61.07 59.06 60.97 2.5M
2025-09-04 57.11 58.92 56.79 58.91 1.7M
2025-09-03 57.39 57.97 56.66 57.13 1.0M
2025-09-02 55.76 57.53 55.38 57.44 1.5M
2025-08-29 56.17 56.37 55.29 56.33 1.5M
2025-08-28 55.79 56.69 55.76 56.45 1.2M
2025-08-27 56.01 56.22 55.55 55.85 0.8M
2025-08-26 55.86 56.46 55.69 56.25 1.5M
2025-08-25 56.80 57.39 55.88 55.91 0.9M
2025-08-22 56.86 57.67 56.59 56.93 1.3M
2025-08-21 55.51 56.77 55.38 56.28 2.2M
2025-08-20 55.93 56.11 54.44 55.66 2.1M
2025-08-19 56.33 56.83 55.93 56.03 1.2M
2025-08-18 57.21 58.44 56.74 57.86 1.6M
2025-08-15 59.66 59.75 56.22 57.52 2.0M
2025-08-14 58.13 60.02 57.95 59.78 1.8M
2025-08-13 58.79 59.07 57.80 58.71 1.7M
2025-08-12 58.18 59.41 57.95 58.71 0.9M
2025-08-11 57.58 58.61 57.31 57.77 1.1M
2025-08-08 58.53 58.53 57.33 58.39 1.7M
2025-08-07 57.03 58.14 56.65 57.95 1.3M
2025-08-06 59.83 60.42 56.95 57.14 2.1M
2025-08-05 60.00 60.25 56.14 57.17 3.5M
2025-08-04 57.32 58.27 57.15 57.81 2.2M
2025-08-01 57.55 58.31 56.17 56.84 2.9M
2025-07-31 57.32 59.02 56.61 57.58 6.4M
2025-07-30 49.40 56.43 47.71 54.83 9.4M
2025-07-29 48.14 50.43 48.14 49.60 2.9M
2025-07-28 47.50 47.57 46.54 47.39 1.4M
2025-07-25 48.01 48.51 47.50 47.84 1.6M
2025-07-24 49.26 49.32 47.59 47.61 2.1M
2025-07-23 49.02 50.35 48.78 49.83 1.7M
2025-07-22 49.72 49.88 48.43 48.68 1.6M
2025-07-21 49.84 50.41 48.17 48.97 2.0M
2025-07-18 50.70 50.90 48.29 49.30 3.4M
2025-07-17 51.10 51.68 50.84 51.04 1.4M
2025-07-16 53.32 53.43 50.92 51.16 2.6M
2025-07-15 53.90 54.60 52.25 53.33 3.3M
2025-07-14 53.50 54.09 52.53 52.90 3.5M
2025-07-11 53.33 54.32 52.83 53.92 2.4M
2025-07-10 52.14 55.12 51.60 54.54 6.3M
2025-07-09 59.00 61.07 56.27 57.20 3.7M
2025-07-08 60.15 61.36 59.34 59.63 1.1M
2025-07-07 61.57 61.65 59.46 59.89 1.9M
2025-07-03 60.43 61.05 60.10 61.02 0.9M
2025-07-02 58.63 59.42 57.86 59.37 1.6M
2025-07-01 59.02 59.83 57.88 59.17 1.8M
2025-06-30 55.40 57.12 55.25 56.91 1.2M
2025-06-27 53.36 55.00 52.96 54.95 0.8M
2025-06-26 53.76 54.40 53.28 53.79 1.5M
2025-06-25 52.82 53.06 52.22 52.90 1.3M
2025-06-24 53.50 53.91 52.91 53.23 1.0M
2025-06-23 51.68 53.30 51.07 53.28 1.2M
2025-06-20 53.74 53.92 52.30 52.49 1.8M
2025-06-18 52.50 53.82 52.40 53.15 2.1M
2025-06-17 50.31 51.22 50.16 51.08 1.3M
2025-06-16 50.00 51.92 49.43 51.04 2.1M
2025-06-13 49.12 49.67 47.89 48.29 2.0M
2025-06-12 47.57 49.90 47.48 49.79 1.4M
2025-06-11 47.52 47.96 46.64 47.82 0.8M
2025-06-10 48.36 48.49 47.29 47.39 0.9M
2025-06-09 47.31 48.82 47.06 48.37 1.3M
2025-06-06 47.76 47.78 46.26 46.51 1.0M
2025-06-05 47.84 48.32 47.25 47.68 1.0M
2025-06-04 47.05 48.80 47.05 47.84 1.3M
2025-06-03 46.39 46.85 45.96 45.96 1.0M
2025-06-02 46.52 46.61 45.90 46.07 1.0M
2025-05-30 46.60 46.63 45.20 45.99 1.8M
2025-05-29 47.37 47.37 46.37 46.88 0.9M
2025-05-28 48.19 48.43 46.71 46.88 1.0M
2025-05-27 47.91 48.63 47.78 48.58 0.6M
2025-05-23 46.57 47.57 46.14 47.49 0.7M
2025-05-22 47.73 47.86 47.31 47.41 0.6M
2025-05-21 48.50 48.72 47.55 47.79 0.6M
2025-05-20 49.61 49.64 48.37 48.68 0.7M
2025-05-19 48.62 50.14 48.62 49.98 0.8M
2025-05-16 48.69 49.32 47.95 48.81 0.9M
2025-05-15 49.60 49.84 49.01 49.39 0.7M
2025-05-14 49.74 50.45 49.35 49.68 0.7M
2025-05-13 48.59 49.60 48.56 49.40 1.8M
2025-05-12 47.70 48.86 46.85 48.05 1.2M
2025-05-09 49.32 49.74 47.67 48.21 1.7M
2025-05-08 48.16 50.01 47.63 49.49 2.0M
2025-05-07 46.32 47.44 46.22 46.97 1.2M
2025-05-06 44.42 46.71 43.80 46.46 2.1M
2025-05-05 46.96 47.27 46.16 46.57 1.5M
2025-05-02 46.54 47.25 46.41 46.72 1.2M
2025-05-01 45.92 46.39 45.39 45.79 0.6M
2025-04-30 44.97 46.05 44.61 45.94 0.9M
2025-04-29 45.18 45.75 44.90 45.59 0.7M
2025-04-28 44.80 45.92 44.71 45.38 0.9M
2025-04-25 44.66 45.00 44.26 44.79 0.6M
2025-04-24 44.44 45.00 43.94 44.59 0.9M
2025-04-23 44.30 44.81 44.10 44.25 0.7M
2025-04-22 42.75 43.13 41.90 42.71 1.2M
2025-04-21 43.52 43.67 41.91 42.08 1.2M
2025-04-17 42.59 43.89 42.50 43.56 1.4M
2025-04-16 43.57 43.66 42.39 42.56 1.2M
2025-04-15 43.81 44.72 43.70 44.12 1.4M
2025-04-14 42.95 43.49 42.49 43.09 1.4M
2025-04-11 41.39 42.00 40.58 41.31 3.3M
2025-04-10 42.11 42.24 40.71 41.04 3.2M
2025-04-09 39.69 43.70 38.78 43.10 2.6M
2025-04-08 41.86 42.27 40.10 40.42 2.6M
2025-04-07 39.86 42.30 39.43 40.69 2.8M
2025-04-04 43.00 43.17 41.12 41.70 4.2M
2025-04-03 45.96 48.50 44.99 45.17 3.0M
2025-04-02 45.98 46.37 45.62 45.83 1.5M
2025-04-01 45.22 46.56 44.96 46.34 1.5M
2025-03-31 45.32 46.37 44.45 46.20 1.2M
2025-03-28 47.30 47.57 45.95 46.21 1.6M
2025-03-27 48.37 48.91 47.47 47.48 1.9M
2025-03-26 48.89 48.96 48.05 48.50 1.6M
2025-03-25 49.45 50.11 48.80 48.89 2.0M
2025-03-24 51.08 51.26 49.07 49.49 3.0M
2025-03-21 51.56 53.25 51.26 52.64 2.7M
2025-03-20 55.17 55.83 51.38 52.50 3.9M
2025-03-19 55.37 56.61 55.37 56.40 2.9M
2025-03-18 54.97 55.32 54.34 55.20 1.5M
2025-03-17 52.77 55.15 52.55 54.62 2.2M
2025-03-14 51.81 53.40 51.45 52.33 2.0M
2025-03-13 50.55 51.44 50.13 51.00 1.7M
2025-03-12 50.25 51.06 49.93 50.60 2.1M
2025-03-11 50.36 51.10 49.94 50.59 1.8M
2025-03-10 50.74 51.73 50.70 51.00 1.9M
2025-03-07 51.13 51.73 50.46 51.02 2.5M
2025-03-06 52.50 53.19 51.45 51.85 3.1M
2025-03-05 49.99 52.92 49.99 52.88 3.3M
2025-03-04 49.46 50.43 48.30 49.88 2.3M
2025-03-03 48.40 52.00 48.31 49.95 4.3M
2025-02-28 46.74 47.70 46.54 47.65 3.0M
2025-02-27 43.50 48.40 43.47 47.50 6.9M
2025-02-26 42.75 43.33 42.23 42.89 3.0M
2025-02-25 43.29 43.48 41.95 42.16 2.2M
2025-02-24 41.43 41.68 40.33 41.53 1.3M
2025-02-21 42.81 42.91 40.99 41.24 1.5M
2025-02-20 42.74 43.25 42.71 43.08 0.8M
2025-02-19 42.48 42.97 42.27 42.75 1.0M
2025-02-18 42.25 42.74 41.95 42.59 1.0M
2025-02-14 42.31 42.70 42.08 42.21 1.4M
2025-02-13 41.06 42.16 41.02 42.16 1.1M
2025-02-12 41.16 41.56 41.02 41.43 0.9M
2025-02-11 42.00 42.15 41.39 41.79 1.3M
2025-02-10 43.01 43.07 42.04 42.07 0.9M
2025-02-07 44.83 45.09 42.83 43.01 1.5M
2025-02-06 44.86 45.21 44.13 44.65 1.9M
2025-02-05 43.31 46.10 43.07 45.76 3.5M
2025-02-04 40.50 41.13 39.72 39.85 1.1M
2025-02-03 39.75 40.94 39.27 40.71 1.5M
2025-01-31 41.21 41.45 40.83 40.97 1.0M
2025-01-30 40.28 41.14 40.19 40.96 0.8M
2025-01-29 40.40 40.85 40.11 40.33 1.1M
2025-01-28 40.64 40.80 40.13 40.49 0.9M
2025-01-27 40.59 41.09 39.84 40.30 1.9M
2025-01-24 41.40 41.64 40.93 41.19 1.0M
2025-01-23 41.75 41.89 41.33 41.50 1.2M
2025-01-22 41.73 41.90 40.97 41.28 0.8M
2025-01-21 40.32 41.67 40.32 41.52 1.8M
2025-01-17 39.73 39.95 39.23 39.38 0.8M
2025-01-16 39.07 39.73 38.95 39.73 2.2M
2025-01-15 38.86 38.91 38.14 38.49 1.3M
2025-01-14 37.21 38.00 36.79 37.77 0.6M
2025-01-13 37.61 37.93 36.97 37.26 0.6M
2025-01-10 37.40 37.68 36.90 37.66 0.7M
2025-01-08 37.75 38.12 37.55 37.64 0.7M
2025-01-07 38.16 38.44 37.67 37.95 0.9M
2025-01-06 37.32 37.45 36.79 37.21 0.6M
2025-01-03 37.41 37.79 36.96 37.11 0.6M
2025-01-02 36.71 37.92 36.67 37.89 0.9M