Premium
Embraer SA (EMBR3F)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357400 | 61.05 | -2.1 | -3.33 | 63.07 | 63.13 | 60.18 | 29013 |
| 1744925400 | 63.15 | 0.82 | 1.32 | 62.4 | 63.66 | 62.14 | 20478 |
| 1744839000 | 62.33 | -2.41 | -3.72 | 65.209999 | 65.22 | 62.22 | 34181 |
| 1744752600 | 64.739999 | 1.64 | 2.60 | 63.41 | 65.56 | 63.31 | 34421 |
| 1744666200 | 63.1 | 2.5 | 4.13 | 61.54 | 63.45 | 61.54 | 25460 |
| 1744407000 | 60.6 | -0.15 | -0.25 | 61.09 | 61.82 | 59.68 | 25475 |
| 1744320600 | 60.75 | -1.8 | -2.88 | 62.91 | 62.92 | 60.27 | 23717 |
| 1744234200 | 62.55 | 1.91 | 3.15 | 60.31 | 63.1 | 58.57 | 33419 |
| 1744147800 | 60.64 | -0.07 | -0.12 | 60.3 | 62.2 | 60.11 | 29818 |
| 1744061400 | 60.71 | 0.71 | 1.18 | 59 | 61.34 | 58.15 | 33770 |
| 1743802200 | 60 | -3.38 | -5.33 | 63.1 | 63.3 | 59.79 | 43455 |
| 1743715800 | 63.38 | -1.3 | -2.01 | 64.5 | 67.98 | 63.2 | 42763 |
| 1743629400 | 64.68 | -1.02 | -1.55 | 66.349999 | 66.67 | 64.39 | 22936 |
| 1743542940 | 65.7 | -0.1 | -0.15 | 66.239999 | 66.29 | 64.01 | 28666 |
| 1743456600 | 65.8 | -0.58 | -0.87 | 66.349999 | 66.36 | 63.84 | 27919 |
| 1743197400 | 66.379999 | -1.67 | -2.45 | 68.32 | 69.04 | 66.11 | 26878 |
| 1743111000 | 68.05 | -1.16 | -1.68 | 70 | 70.38 | 67.95 | 31528 |
| 1743024600 | 69.21 | -0.54 | -0.77 | 69.89 | 70.47 | 68.87 | 38594 |
| 1742938200 | 69.75 | -1.57 | -2.20 | 71.97 | 72 | 69.44 | 27142 |
| 1742851740 | 71.32 | -3.44 | -4.60 | 74.89 | 74.97 | 70.52 | 43774 |
| 1742592600 | 74.76 | 0.52 | 0.70 | 73.81 | 75.99 | 73.27 | 33218 |
| 1742506200 | 74.24 | -4.93 | -6.23 | 79.3 | 79.49 | 72.77 | 54132 |
| 1742419800 | 79.17 | 1.2 | 1.54 | 78.34 | 79.8 | 78 | 19397 |
| 1742333400 | 77.97 | 0.52 | 0.67 | 77.31 | 78.39 | 77.07 | 22460 |
| 1742247000 | 77.45 | 2.57 | 3.43 | 75.17 | 78.1 | 74.81 | 23958 |
| 1741987800 | 74.88 | 0.78 | 1.05 | 74.4 | 76.1 | 73.74 | 19036 |
| 1741901400 | 74.1 | 1.14 | 1.56 | 73.51 | 74.49 | 72.86 | 16847 |
| 1741814940 | 72.96 | 0.15 | 0.21 | 73.22 | 74.15 | 72.43 | 15682 |
| 1741728600 | 72.81 | -2.81 | -3.72 | 75 | 75 | 72.75 | 17778 |
| 1741642140 | 75.62 | 1.97 | 2.67 | 74.11 | 75.62 | 72.95 | 21960 |
| 1741382940 | 73.65 | -1.15 | -1.54 | 74.72 | 74.95 | 72.84 | 25799 |
| 1741296540 | 74.8 | -1.2 | -1.58 | 75.68 | 76.4 | 74.02 | 39023 |
| 1741210140 | 76 | 5.9 | 8.42 | 70 | 76.12 | 70 | 45615 |
| 1740778200 | 70.1 | 1.14 | 1.65 | 67.85 | 70.1 | 67.26 | 32826 |
| 1740691740 | 68.96 | 7.55 | 12.29 | 63.01 | 70.28 | 62.73 | 77949 |
| 1740605400 | 61.41 | 0.45 | 0.74 | 60.79 | 62.47 | 60.75 | 22965 |
| 1740519000 | 60.96 | 0.97 | 1.62 | 60.31 | 62.86 | 60.31 | 31602 |
| 1740432540 | 59.99 | 0.84 | 1.42 | 59.42 | 60.08 | 57.9 | 18257 |
| 1740173400 | 59.15 | -2.44 | -3.96 | 61.59 | 61.88 | 58.79 | 22712 |
| 1740087000 | 61.59 | 0.41 | 0.67 | 61.39 | 61.59 | 60.22 | 15186 |
| 1740000540 | 61.18 | 0.6 | 0.99 | 60.3 | 61.2 | 59.9 | 15002 |
| 1739914140 | 60.58 | -0.16 | -0.26 | 60.82 | 60.82 | 59.81 | 15573 |
| 1739827800 | 60.74 | 0.27 | 0.45 | 60.37 | 60.92 | 58.82 | 28012 |
| 1739568600 | 60.47 | -0.13 | -0.21 | 60.98 | 60.99 | 60.08 | 19073 |
| 1739482140 | 60.6 | 1.1 | 1.85 | 59.87 | 60.7 | 59.23 | 18233 |
| 1739395740 | 59.5 | -0.76 | -1.26 | 60.04 | 60.04 | 59 | 16621 |
| 1739309400 | 60.26 | -0.72 | -1.18 | 60.97 | 61.21 | 59.65 | 19350 |
| 1739222940 | 60.98 | -1.29 | -2.07 | 62.29 | 62.72 | 60.74 | 24620 |
| 1738963800 | 62.27 | -2.08 | -3.23 | 64 | 65.17 | 62.27 | 25751 |
| 1738877340 | 64.349999 | -2.05 | -3.09 | 66.36 | 66.37 | 63.67 | 34413 |
| 1738790940 | 66.4 | 8.92 | 15.52 | 60.37 | 66.62 | 60.37 | 88861 |
| 1738704600 | 57.48 | -2.02 | -3.39 | 59.42 | 59.58 | 57.26 | 18529 |
| 1738618200 | 59.5 | -0.52 | -0.87 | 59.7 | 60.03 | 58.1 | 22032 |
| 1738358940 | 60.02 | 0.02 | 0.03 | 60.04 | 60.9 | 59.51 | 16041 |
| 1738272540 | 60 | 1 | 1.69 | 59.2 | 60.35 | 59.19 | 17724 |
| 1738186200 | 59 | -0.39 | -0.66 | 59.41 | 59.92 | 58.9 | 14467 |
| 1738099740 | 59.39 | -0.01 | -0.02 | 59.6 | 60.11 | 58.91 | 16242 |
| 1738013340 | 59.4 | -1.39 | -2.29 | 61.1 | 61.51 | 58.83 | 26170 |
| 1737754200 | 60.79 | -0.81 | -1.31 | 61.97 | 62.09 | 60.37 | 15221 |
| 1737667740 | 61.6 | 0.73 | 1.20 | 61.48 | 62.23 | 61.02 | 15445 |
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
