Embraer SA (EMBR3)

EMBR3
🏛️ 브라질 →
80.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 22.53 22.75 22.24 22.39 25.9M
2023-12-27 22.51 22.89 22.46 22.66 6.8M
2023-12-26 22.74 22.78 22.43 22.52 4.7M
2023-12-22 22.62 22.83 22.61 22.74 5.5M
2023-12-21 22.62 22.80 22.39 22.63 9.0M
2023-12-20 22.74 22.85 22.36 22.47 8.3M
2023-12-19 23.37 23.47 22.67 22.74 19.0M
2023-12-18 23.85 24.04 23.25 23.38 10.0M
2023-12-15 24.00 24.04 23.63 23.87 7.6M
2023-12-14 24.45 24.66 23.81 23.90 6.0M
2023-12-13 23.89 24.59 23.89 24.36 7.3M
2023-12-12 23.85 24.00 23.62 23.89 4.4M
2023-12-11 23.14 23.81 23.11 23.80 6.6M
2023-12-08 23.41 23.48 22.94 23.14 3.8M
2023-12-07 23.21 23.55 22.98 23.24 4.7M
2023-12-06 23.34 23.48 23.04 23.20 7.3M
2023-12-05 23.00 23.39 22.86 23.22 7.4M
2023-12-04 22.96 23.36 22.92 23.00 9.0M
2023-12-01 21.55 22.85 21.54 22.84 15.9M
2023-11-30 20.61 21.62 20.54 21.50 13.2M
2023-11-29 20.09 20.44 19.89 20.39 4.7M
2023-11-28 20.30 20.53 19.85 19.92 5.5M
2023-11-27 20.09 20.27 19.99 20.27 2.2M
2023-11-24 19.96 20.07 19.80 20.02 1.8M
2023-11-23 20.27 20.50 19.91 20.12 4.0M
2023-11-22 19.84 20.23 19.84 20.10 7.4M
2023-11-21 20.02 20.17 19.72 19.72 5.6M
2023-11-20 19.87 20.08 19.77 19.97 3.9M
2023-11-17 19.75 19.93 19.66 19.89 4.0M
2023-11-16 19.49 20.00 19.49 19.68 9.3M
2023-11-14 19.05 19.72 19.05 19.50 12.6M
2023-11-13 19.25 19.33 18.97 19.03 3.8M
2023-11-10 18.89 19.40 18.89 19.25 5.1M
2023-11-09 19.21 19.48 18.82 18.85 7.1M
2023-11-08 18.40 19.15 18.40 19.07 7.7M
2023-11-07 18.62 18.72 18.14 18.35 6.6M
2023-11-06 18.88 18.99 18.26 18.62 6.1M
2023-11-03 18.09 18.70 18.07 18.66 8.2M
2023-11-01 17.58 17.98 17.58 17.95 3.6M
2023-10-31 17.38 17.68 17.26 17.59 2.1M
2023-10-30 17.45 17.53 17.15 17.38 4.2M
2023-10-27 18.05 18.29 17.37 17.37 9.1M
2023-10-26 17.76 18.03 17.69 17.95 4.6M
2023-10-25 17.79 17.96 17.60 17.65 5.1M
2023-10-24 18.04 18.10 17.72 17.79 6.9M
2023-10-23 17.67 18.06 17.39 17.90 4.8M
2023-10-20 17.72 17.92 17.41 17.75 9.5M
2023-10-19 17.84 18.05 17.64 17.83 7.9M
2023-10-18 17.52 18.03 17.36 17.83 8.8M
2023-10-17 17.52 17.95 17.42 17.69 3.8M
2023-10-16 17.37 17.73 17.29 17.59 6.8M
2023-10-13 17.38 17.48 16.94 17.01 5.1M
2023-10-11 17.44 17.58 17.34 17.47 3.6M
2023-10-10 16.88 17.51 16.83 17.39 5.3M
2023-10-09 16.71 16.80 16.45 16.80 4.0M
2023-10-06 16.55 16.90 16.22 16.72 4.9M
2023-10-05 16.71 17.09 16.47 16.67 3.8M
2023-10-04 16.99 16.99 16.71 16.71 4.6M
2023-10-03 16.98 17.19 16.83 16.92 5.2M
2023-10-02 17.18 17.33 17.10 17.15 2.5M
2023-09-29 17.39 17.50 17.18 17.22 4.7M
2023-09-28 16.89 17.23 16.73 17.15 4.3M
2023-09-27 17.15 17.28 16.55 16.95 6.3M
2023-09-26 17.11 17.45 17.00 17.12 6.4M
2023-09-25 17.55 17.57 17.10 17.10 6.3M
2023-09-22 17.57 17.67 17.45 17.55 6.6M
2023-09-21 17.78 17.80 17.39 17.56 9.6M
2023-09-20 17.80 18.18 17.64 17.92 6.3M
2023-09-19 18.08 18.11 17.50 17.55 6.0M
2023-09-18 17.93 18.04 17.71 17.95 5.1M
2023-09-15 17.95 18.13 17.72 17.72 7.3M
2023-09-14 18.43 18.43 17.66 17.79 8.8M
2023-09-13 18.11 18.49 18.01 18.27 5.6M
2023-09-12 18.32 18.57 18.11 18.11 4.6M
2023-09-11 18.55 18.58 17.96 18.32 7.8M
2023-09-09 18.42 18.42 18.42 18.42 0.0M
2023-09-08 19.37 19.39 18.34 18.44 8.1M
2023-09-06 19.56 19.91 19.28 19.41 5.7M
2023-09-05 19.97 19.97 19.25 19.44 8.1M
2023-09-04 19.87 20.17 19.84 19.98 4.0M
2023-09-02 19.78 19.78 19.78 19.78 0.0M
2023-09-01 19.59 19.81 19.40 19.80 5.6M
2023-08-31 19.22 19.52 19.07 19.49 6.6M
2023-08-30 19.18 19.59 19.14 19.32 5.9M
2023-08-29 19.10 19.50 19.01 19.05 8.0M
2023-08-28 18.50 19.02 18.50 19.02 4.6M
2023-08-25 18.64 18.78 18.36 18.49 4.9M
2023-08-24 19.40 19.48 18.67 18.70 8.7M
2023-08-23 19.11 19.69 19.08 19.36 10.8M
2023-08-22 18.80 19.20 18.67 19.13 7.0M
2023-08-21 18.65 18.74 18.36 18.73 5.1M
2023-08-18 18.44 18.75 18.39 18.69 8.1M
2023-08-17 18.24 18.42 17.83 18.40 6.6M
2023-08-16 18.10 18.34 17.66 18.21 6.3M
2023-08-15 18.26 18.42 17.90 18.22 5.3M
2023-08-14 18.69 19.52 17.51 18.22 20.4M
2023-08-11 18.03 18.46 17.96 18.46 5.5M
2023-08-10 18.12 18.32 17.90 18.03 3.9M
2023-08-09 18.01 18.09 17.71 18.03 3.4M
2023-08-08 17.70 18.12 17.66 18.03 5.1M
2023-08-07 17.40 17.94 17.24 17.88 7.0M
2023-08-04 18.39 18.78 17.50 17.50 10.3M
2023-08-03 18.60 18.87 18.38 18.42 4.1M
2023-08-02 18.60 18.79 18.37 18.67 4.5M
2023-08-01 18.43 19.13 18.35 18.75 11.1M
2023-07-31 18.48 18.70 18.35 18.51 3.7M
2023-07-28 18.12 18.50 18.11 18.37 4.0M
2023-07-27 18.34 18.48 17.98 18.13 4.5M
2023-07-26 18.26 18.55 17.90 18.20 7.3M
2023-07-25 18.64 18.68 18.08 18.22 6.6M
2023-07-24 17.70 18.47 17.70 18.38 6.9M
2023-07-21 17.28 17.70 17.16 17.61 9.2M
2023-07-20 17.40 17.60 17.18 17.18 4.4M
2023-07-19 17.33 17.57 17.08 17.39 4.1M
2023-07-18 17.42 17.66 16.96 17.32 4.9M
2023-07-17 17.42 17.60 17.34 17.50 5.2M
2023-07-14 17.81 17.98 17.40 17.45 4.6M
2023-07-13 17.73 18.25 17.60 17.96 4.4M
2023-07-12 18.13 18.13 17.72 17.72 3.8M
2023-07-11 18.01 18.09 17.79 17.98 4.9M
2023-07-10 18.14 18.39 18.05 18.13 4.2M
2023-07-07 18.80 18.80 18.23 18.23 7.5M
2023-07-06 18.66 18.87 18.37 18.60 5.2M
2023-07-05 18.28 18.89 18.13 18.75 5.2M
2023-07-04 18.28 18.38 18.24 18.30 3.1M
2023-07-03 18.40 18.69 18.33 18.40 6.7M
2023-06-30 18.59 18.78 18.52 18.54 8.7M
2023-06-29 18.18 18.58 18.12 18.43 9.7M
2023-06-28 17.43 18.26 17.41 18.18 12.7M
2023-06-27 17.27 17.50 16.94 17.43 9.8M
2023-06-26 17.36 17.36 16.86 17.06 11.8M
2023-06-23 17.43 17.43 17.07 17.31 8.9M
2023-06-22 17.80 17.80 17.06 17.27 13.6M
2023-06-21 19.29 19.38 17.73 17.83 28.3M
2023-06-20 20.24 20.29 19.19 19.26 19.2M
2023-06-19 20.24 20.88 19.94 20.20 9.4M
2023-06-16 20.55 20.58 19.90 20.13 10.4M
2023-06-15 20.36 20.62 20.28 20.55 8.2M
2023-06-14 20.10 20.41 20.05 20.40 12.3M
2023-06-13 19.66 20.28 19.66 20.08 11.4M
2023-06-12 19.57 19.88 19.33 19.67 6.4M
2023-06-09 19.36 19.72 19.27 19.51 6.4M
2023-06-07 19.48 19.75 19.17 19.24 6.7M
2023-06-06 19.58 19.78 19.42 19.55 5.2M
2023-06-05 19.64 19.70 19.20 19.45 5.8M
2023-06-02 19.68 19.95 19.40 19.49 8.9M
2023-06-01 18.96 19.58 18.88 19.46 11.6M
2023-05-31 18.87 19.51 18.56 19.02 10.5M
2023-05-30 18.99 19.16 18.68 18.88 8.0M
2023-05-29 18.58 18.94 18.57 18.81 3.7M
2023-05-26 18.01 18.56 18.01 18.48 7.3M
2023-05-25 17.51 18.16 17.51 18.08 7.5M
2023-05-24 17.73 17.86 17.24 17.39 6.6M
2023-05-23 18.00 18.08 17.71 17.76 5.9M
2023-05-22 18.02 18.20 17.89 18.03 7.0M
2023-05-19 17.98 18.28 17.84 18.02 8.3M
2023-05-18 18.26 18.44 17.93 18.08 8.0M
2023-05-17 18.03 18.22 17.97 18.10 6.6M
2023-05-16 17.70 18.00 17.67 17.85 6.8M
2023-05-15 17.66 17.70 17.17 17.65 7.6M
2023-05-12 17.94 18.33 17.24 17.55 22.3M
2023-05-11 16.56 17.09 16.56 17.08 10.9M
2023-05-10 16.57 16.98 16.46 16.81 20.4M
2023-05-09 16.27 16.57 16.16 16.45 11.8M
2023-05-08 16.67 16.70 16.14 16.40 14.1M
2023-05-06 16.55 16.55 16.55 16.55 0.0M
2023-05-05 17.14 17.20 16.11 16.50 22.9M
2023-05-04 18.44 18.44 16.62 16.92 29.7M
2023-05-03 19.16 19.28 18.64 18.74 8.0M
2023-05-02 19.36 19.41 18.94 19.22 6.1M
2023-04-28 19.25 19.53 19.01 19.42 8.2M
2023-04-27 19.69 19.69 18.71 19.19 10.5M
2023-04-26 19.66 19.81 19.40 19.66 13.0M
2023-04-25 20.05 20.05 19.65 19.82 6.7M
2023-04-24 20.25 20.50 20.08 20.19 4.2M
2023-04-20 20.89 20.92 20.06 20.25 6.4M
2023-04-19 20.50 21.04 20.43 20.76 9.1M
2023-04-18 20.46 20.73 20.43 20.59 5.1M
2023-04-17 20.49 20.57 20.15 20.43 6.2M
2023-04-14 20.27 20.66 20.21 20.47 8.2M
2023-04-13 20.24 20.55 20.17 20.27 7.2M
2023-04-12 20.60 20.76 19.96 20.21 9.6M
2023-04-11 20.10 20.57 19.92 20.50 10.7M
2023-04-10 19.50 20.09 19.50 19.88 6.5M
2023-04-06 19.76 19.80 19.32 19.65 6.6M
2023-04-05 20.94 20.94 19.44 19.72 14.5M
2023-04-04 20.76 20.99 20.72 20.81 5.2M
2023-04-03 20.76 20.82 20.46 20.66 7.0M
2023-03-31 21.00 21.15 20.73 20.79 7.1M
2023-03-30 21.27 21.27 20.78 20.98 7.2M
2023-03-29 20.48 21.05 20.48 21.05 7.1M
2023-03-28 20.37 20.59 20.25 20.59 5.5M
2023-03-27 20.47 20.54 20.22 20.45 5.7M
2023-03-24 20.64 20.74 20.15 20.50 10.9M
2023-03-23 20.20 20.54 20.10 20.54 19.8M
2023-03-22 20.28 20.45 20.06 20.18 8.2M
2023-03-21 20.03 20.45 19.94 20.28 8.4M
2023-03-20 20.02 20.26 19.79 19.95 7.4M
2023-03-17 19.95 20.34 19.69 20.17 16.2M
2023-03-16 19.50 20.19 19.34 19.99 12.6M
2023-03-15 19.35 19.77 19.20 19.51 12.7M
2023-03-14 18.91 19.79 18.91 19.53 16.4M
2023-03-13 18.73 19.07 18.43 18.80 10.9M
2023-03-10 18.11 19.45 18.10 19.00 29.4M
2023-03-09 18.16 18.35 17.89 17.98 8.1M
2023-03-08 18.23 18.39 17.99 18.15 7.7M
2023-03-07 18.00 18.31 17.83 18.23 6.2M
2023-03-06 18.01 18.42 17.89 18.00 7.0M
2023-03-03 17.54 18.11 17.52 17.95 13.1M
2023-03-02 16.91 17.43 16.85 17.38 8.7M
2023-03-01 16.63 16.98 16.44 16.89 9.7M
2023-02-28 16.08 16.82 16.00 16.59 13.9M
2023-02-27 16.14 16.22 15.98 16.08 2.8M
2023-02-24 16.02 16.19 15.88 16.08 2.7M
2023-02-23 16.16 16.41 15.97 16.07 4.4M
2023-02-22 16.45 16.48 16.07 16.10 4.3M
2023-02-17 16.24 16.59 16.09 16.56 7.5M
2023-02-16 16.38 16.40 16.11 16.24 4.6M
2023-02-15 16.20 16.45 16.12 16.42 6.5M
2023-02-14 16.07 16.34 15.95 16.24 5.6M
2023-02-13 16.16 16.20 15.78 16.00 4.9M
2023-02-10 16.30 16.46 15.90 16.12 7.5M
2023-02-09 16.64 16.77 16.25 16.25 7.6M
2023-02-08 17.15 17.25 16.47 16.64 8.0M
2023-02-07 16.51 17.03 16.45 16.97 7.2M
2023-02-06 16.60 16.78 16.38 16.46 7.8M
2023-02-03 16.46 16.79 16.24 16.47 9.5M
2023-02-02 16.23 16.75 16.16 16.52 9.1M
2023-02-01 16.45 16.64 16.19 16.32 7.4M
2023-01-31 16.32 16.82 16.27 16.35 9.1M
2023-01-30 16.35 16.59 16.23 16.34 4.8M
2023-01-27 16.61 16.63 16.24 16.36 6.3M
2023-01-26 16.82 17.08 16.61 16.68 7.3M
2023-01-25 16.83 16.98 16.60 16.79 6.5M
2023-01-24 16.34 16.81 16.34 16.79 5.5M
2023-01-23 16.28 16.46 16.17 16.32 4.9M
2023-01-20 16.36 16.54 16.22 16.22 5.2M
2023-01-19 16.21 16.53 16.17 16.37 6.6M
2023-01-18 16.53 17.05 16.28 16.30 8.5M
2023-01-17 16.41 16.69 16.11 16.36 9.4M
2023-01-16 15.94 16.45 15.89 16.37 7.0M
2023-01-13 15.60 15.90 15.50 15.75 5.7M
2023-01-12 15.58 16.15 15.51 15.71 9.7M
2023-01-11 15.08 15.69 14.91 15.59 11.1M
2023-01-10 14.72 15.19 14.62 15.09 5.5M
2023-01-09 14.45 15.14 14.34 14.81 6.7M
2023-01-06 14.76 15.00 14.54 14.55 5.0M
2023-01-05 15.00 15.19 14.69 14.80 9.7M
2023-01-04 14.63 14.97 14.22 14.97 7.5M
2023-01-03 14.28 14.72 14.04 14.57 11.4M
2023-01-02 14.16 14.42 13.91 14.30 3.6M