Premium
Embraer SA (ERJ)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.2 | 16.632016632 | 43.29 | 52 | 41.95 | 3878906 | 46.73656116 | DR |
| 4 | 9.99 | 24.6666666667 | 40.5 | 52 | 39.72 | 2028444 | 44.84150641 | DR |
| 12 | 12.92 | 34.3891402715 | 37.57 | 52 | 34.88 | 1306948 | 41.97956059 | DR |
| 26 | 16.05 | 46.6027874564 | 34.44 | 52 | 32.26 | 1343390 | 38.42901493 | DR |
| 52 | 29.59 | 141.578947368 | 20.9 | 52 | 20.74 | 1601413 | 31.96104196 | DR |
| 156 | 37.12 | 277.636499626 | 13.37 | 52 | 7.91 | 1611405 | 19.10816546 | DR |
| 260 | 35.31 | 232.608695652 | 15.18 | 52 | 3.96 | 2182694 | 13.94558381 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 49.88 | -0.07 | -0.14 | 49.46 | 50.43 | 48.3 | 2305124 |
| 1741045200 | 49.95 | 2.3 | 4.83 | 48.4 | 52 | 48.31 | 4248778 |
| 1740786000 | 47.65 | 0.15 | 0.32 | 46.74 | 47.7 | 46.5432 | 3041332 |
| 1740699600 | 47.5 | 4.61 | 10.75 | 43.5 | 48.4 | 43.4705 | 6887468 |
| 1740613200 | 42.89 | 0.73 | 1.73 | 42.75 | 43.33 | 42.23 | 2994892 |
| 1740526800 | 42.16 | 0.63 | 1.52 | 43.29 | 43.48 | 41.95 | 2222058 |
| 1740440400 | 41.53 | 0.29 | 0.70 | 41.43 | 41.68 | 40.33 | 1280700 |
| 1740181200 | 41.24 | -1.84 | -4.27 | 42.81 | 42.91 | 40.99 | 1472796 |
| 1740094800 | 43.08 | 0.33 | 0.77 | 42.74 | 43.2481 | 42.71 | 848514 |
| 1740008400 | 42.75 | 0.16 | 0.38 | 42.48 | 42.9682 | 42.27 | 972764 |
| 1739922000 | 42.59 | 0.38 | 0.90 | 42.25 | 42.735 | 41.9468 | 953046 |
| 1739576400 | 42.21 | 0.05 | 0.12 | 42.31 | 42.7 | 42.08 | 1372651 |
| 1739490000 | 42.16 | 0.73 | 1.76 | 41.06 | 42.16 | 41.02 | 1092344 |
| 1739403600 | 41.43 | -0.36 | -0.86 | 41.16 | 41.56 | 41.02 | 885599 |
| 1739317200 | 41.79 | -0.28 | -0.67 | 42 | 42.15 | 41.39 | 1257066 |
| 1739230800 | 42.07 | -0.94 | -2.19 | 43.01 | 43.07 | 42.04 | 877676 |
| 1738971600 | 43.01 | -1.64 | -3.67 | 44.83 | 45.09 | 42.825 | 1506069 |
| 1738885200 | 44.65 | -1.11 | -2.43 | 44.86 | 45.21 | 44.13 | 1935600 |
| 1738798800 | 45.76 | 5.91 | 14.83 | 43.31 | 46.1 | 43.07 | 3509178 |
| 1738712400 | 39.85 | -0.86 | -2.11 | 40.5 | 41.13 | 39.72 | 1149406 |
| 1738626000 | 40.71 | -0.26 | -0.63 | 39.75 | 40.94 | 39.27 | 1377260 |
| 1738366800 | 40.97 | 0.01 | 0.02 | 41.21 | 41.45 | 40.825 | 976094 |
| 1738280400 | 40.96 | 0.63 | 1.56 | 40.28 | 41.135 | 40.185 | 821546 |
| 1738194000 | 40.33 | -0.16 | -0.40 | 40.4 | 40.845 | 40.11 | 1083424 |
| 1738107600 | 40.49 | 0.19 | 0.47 | 40.64 | 40.8 | 40.1267 | 1019051 |
| 1738021200 | 40.3 | -0.89 | -2.16 | 40.59 | 41.09 | 39.84 | 1907924 |
| 1737762000 | 41.19 | -0.09 | -0.22 | 41.4 | 41.64 | 40.93 | 977408 |
| 1737675600 | 41.28 | 0 | 0.00 | 41.28 | 41.28 | 41.28 | 0 |
| 1737589200 | 41.28 | -0.24 | -0.58 | 41.73 | 41.9 | 40.97 | 731169 |
| 1737502800 | 41.52 | 2.14 | 5.43 | 40.4699 | 41.67 | 40.425 | 1718240 |
| 1737157200 | 39.38 | -0.35 | -0.88 | 39.73 | 39.95 | 39.2301 | 832582 |
| 1737070800 | 39.73 | 1.24 | 3.22 | 39.07 | 39.73 | 38.95 | 2194818 |
| 1736984400 | 38.49 | 0.72 | 1.91 | 38.86 | 38.91 | 38.135 | 1273892 |
| 1736898000 | 37.77 | 0.51 | 1.37 | 37.21 | 38 | 36.79 | 582651 |
| 1736811600 | 37.26 | -0.4 | -1.06 | 37.61 | 37.93 | 36.97 | 598695 |
| 1736552400 | 37.66 | 0.02 | 0.05 | 37.23 | 37.68 | 36.9046 | 642182 |
| 1736379600 | 37.64 | -0.31 | -0.82 | 37.6 | 38.12 | 37.55 | 678043 |
| 1736293200 | 37.95 | 0.74 | 1.99 | 38.0634 | 38.437 | 37.67 | 895008 |
| 1736206800 | 37.21 | 0.1 | 0.27 | 37.17 | 37.25 | 36.79 | 553133 |
| 1735947600 | 37.11 | -0.78 | -2.06 | 37.5308 | 37.785 | 36.9626 | 571300 |
| 1735861200 | 37.89 | 1.21 | 3.30 | 36.7 | 37.92 | 36.69 | 895951 |
| 1735688400 | 36.68 | 0.28 | 0.77 | 36.42 | 36.96 | 36.28 | 637648 |
| 1735602000 | 36.4 | -0.05 | -0.14 | 36.35 | 36.62 | 35.95 | 468710 |
| 1735342800 | 36.45 | 0.05 | 0.14 | 36.345 | 36.63 | 36.04 | 435959 |
| 1735256400 | 36.4 | -0.18 | -0.49 | 35.99 | 36.56 | 35.82 | 699529 |
| 1735077840 | 36.58 | 0.46 | 1.27 | 36.21 | 36.58 | 36.15 | 169120 |
| 1734997200 | 36.12 | 0.02 | 0.06 | 35.87 | 36.2081 | 35.66 | 486869 |
| 1734738000 | 36.1 | -0.48 | -1.31 | 36.19 | 36.66 | 35.99 | 807035 |
| 1734651600 | 36.58 | 1.55 | 4.42 | 36.22 | 36.64 | 35.968 | 1083086 |
| 1734565200 | 35.03 | -2.05 | -5.53 | 36.445 | 36.52 | 34.88 | 1428719 |
| 1734478800 | 37.08 | 0.67 | 1.84 | 36.94 | 37.65 | 36.515 | 886003 |
| 1734392400 | 36.41 | -0.1 | -0.27 | 36.57 | 37.06 | 36.22 | 780667 |
| 1734133200 | 36.51 | -0.24 | -0.65 | 36.88 | 37.1 | 36.355 | 578185 |
| 1734046800 | 36.75 | -1.36 | -3.57 | 37.86 | 37.98 | 36.615 | 947963 |
| 1733960400 | 38.11 | 0.96 | 2.58 | 37.76 | 38.52 | 37.3314 | 1047738 |
| 1733874000 | 37.15 | 0.15 | 0.41 | 37.6999 | 37.6999 | 36.85 | 748718 |
| 1733787600 | 37 | -0.84 | -2.22 | 37.97 | 38.4496 | 37 | 879882 |
| 1733528400 | 37.84 | 0.34 | 0.91 | 37.135 | 37.97 | 37.01 | 1022891 |
| 1733442000 | 37.5 | 0.39 | 1.05 | 37.82 | 38 | 37.4 | 590880 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
