Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EMBR3F - EMBRAER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 25/6/2025 | 72,80 | 73,06 | -0,22% | 72,17 | 73,51 | 73,02 | 72,90 | 73,06 | 2.075 | 122.408.469 |
| 24/6/2025 | 73,10 | 73,22 | +0,30% | 72,71 | 73,90 | 73,34 | 73,22 | 73,26 | 1.870 | 157.197.051 |
| 23/6/2025 | 72,20 | 73,00 | +0,90% | 70,34 | 73,00 | 71,92 | 72,95 | 73,00 | 2.690 | 182.259.256 |
| 20/6/2025 | 72,90 | 72,35 | -0,89% | 72,07 | 73,79 | 72,73 | 72,35 | 72,55 | 3.288 | 185.056.234 |
| 18/6/2025 | 71,42 | 73,00 | +4,14% | 70,87 | 73,66 | 72,71 | 72,81 | 73,00 | 5.515 | 406.386.944 |
| 17/6/2025 | 69,80 | 70,10 | +0,07% | 68,54 | 70,36 | 69,44 | 70,02 | 70,10 | 2.865 | 166.590.107 |
| 16/6/2025 | 67,00 | 70,05 | +5,18% | 66,50 | 71,46 | 69,88 | 70,05 | 70,07 | 4.831 | 345.113.079 |
| 13/6/2025 | 68,20 | 66,60 | -3,31% | 66,42 | 69,09 | 67,50 | 66,60 | 66,65 | 5.044 | 194.617.072 |
| 12/6/2025 | 66,67 | 68,88 | +4,30% | 65,35 | 69,10 | 67,75 | 68,80 | 68,88 | 2.869 | 211.974.231 |
| 11/6/2025 | 65,95 | 66,04 | -0,18% | 64,77 | 66,95 | 65,90 | 65,80 | 66,04 | 1.792 | 127.868.413 |
| 10/6/2025 | 67,80 | 66,16 | -1,78% | 65,73 | 68,00 | 66,42 | 66,06 | 66,16 | 2.514 | 163.083.216 |
| 9/6/2025 | 64,35 | 67,36 | +3,82% | 63,88 | 67,85 | 66,79 | 67,30 | 67,36 | 3.589 | 188.841.178 |
| 6/6/2025 | 66,70 | 64,88 | -2,66% | 64,41 | 66,97 | 65,18 | 64,75 | 64,88 | 2.690 | 147.228.971 |
| 5/6/2025 | 67,11 | 66,65 | -1,19% | 66,09 | 67,48 | 66,88 | 66,65 | 66,66 | 1.857 | 102.329.754 |
| 4/6/2025 | 65,47 | 67,45 | +3,87% | 65,35 | 68,55 | 67,41 | 67,40 | 67,45 | 2.917 | 203.396.005 |
| 3/6/2025 | 65,16 | 64,94 | -0,55% | 64,87 | 66,15 | 65,38 | 64,90 | 64,94 | 1.634 | 80.929.983 |
| 2/6/2025 | 66,75 | 65,30 | +0,08% | 65,20 | 66,80 | 65,67 | 65,30 | 65,45 | 1.800 | 103.126.161 |
| 30/5/2025 | 66,46 | 65,25 | -1,81% | 64,63 | 66,78 | 65,35 | 65,25 | 65,57 | 2.458 | 154.548.368 |
| 29/5/2025 | 66,59 | 66,45 | -0,85% | 65,65 | 67,15 | 66,29 | 66,45 | 66,46 | 2.649 | 114.176.547 |
| 28/5/2025 | 68,20 | 67,02 | -2,35% | 66,48 | 68,64 | 67,34 | 66,83 | 67,02 | 2.734 | 157.124.623 |
| 27/5/2025 | 67,07 | 68,63 | +2,57% | 67,00 | 68,63 | 68,19 | 68,40 | 68,63 | 2.225 | 132.100.338 |
| 26/5/2025 | 67,32 | 66,91 | -0,64% | 66,66 | 67,48 | 66,97 | 66,90 | 66,91 | 1.294 | 92.869.724 |
| 23/5/2025 | 67,03 | 67,34 | +0,07% | 65,98 | 67,48 | 66,84 | 66,90 | 67,34 | 1.853 | 120.376.708 |
| 22/5/2025 | 67,19 | 67,29 | +0,04% | 66,65 | 67,90 | 67,08 | 67,05 | 67,29 | 1.880 | 123.051.554 |
| 21/5/2025 | 68,69 | 67,26 | -2,24% | 67,02 | 69,06 | 67,81 | 67,26 | 67,35 | 2.190 | 169.968.839 |
| 20/5/2025 | 70,70 | 68,80 | -2,55% | 68,53 | 70,98 | 69,28 | 68,80 | 68,94 | 3.106 | 201.034.496 |
| 19/5/2025 | 69,23 | 70,60 | +2,75% | 68,60 | 70,75 | 70,15 | 70,60 | 70,65 | 2.365 | 164.968.027 |
| 16/5/2025 | 69,50 | 68,71 | -1,28% | 68,11 | 69,82 | 68,78 | 68,71 | 68,98 | 1.317 | 105.818.143 |
| 15/5/2025 | 69,27 | 69,60 | -0,57% | 68,70 | 70,18 | 69,66 | 69,60 | 69,96 | 1.503 | 121.328.534 |
| 14/5/2025 | 69,86 | 70,00 | +0,66% | 69,16 | 70,53 | 69,81 | 69,50 | 70,00 | 1.899 | 131.714.695 |
| 13/5/2025 | 68,04 | 69,54 | +2,11% | 67,95 | 69,54 | 68,97 | 69,02 | 69,54 | 2.135 | 119.698.586 |
| 12/5/2025 | 68,50 | 68,10 | +0,03% | 66,55 | 68,67 | 67,52 | 67,83 | 68,12 | 2.532 | 144.682.751 |
| 9/5/2025 | 69,50 | 68,08 | -2,63% | 67,13 | 70,10 | 68,30 | 67,86 | 68,08 | 1.787 | 137.112.086 |
| 8/5/2025 | 68,04 | 69,92 | +3,82% | 67,77 | 70,80 | 69,42 | 69,90 | 69,92 | 2.198 | 224.180.870 |
| 7/5/2025 | 66,47 | 67,35 | +1,54% | 65,90 | 67,86 | 67,19 | 67,34 | 67,50 | 3.604 | 320.554.124 |
| 6/5/2025 | 66,20 | 66,33 | +0,48% | 62,45 | 67,23 | 64,85 | 66,02 | 66,33 | 3.416 | 349.958.739 |
| 5/5/2025 | 66,24 | 66,01 | -0,59% | 65,01 | 67,29 | 66,18 | 66,00 | 66,01 | 2.550 | 203.451.924 |
| 2/5/2025 | 64,74 | 66,40 | +3,44% | 64,04 | 66,65 | 65,89 | 66,26 | 66,40 | 2.486 | 163.009.405 |
| 29/4/2025 | 64,05 | 64,19 | +0,05% | 63,41 | 64,41 | 64,06 | 64,05 | 64,19 | 1.467 | 99.722.200 |
| 28/4/2025 | 63,53 | 64,16 | +1,04% | 62,96 | 64,80 | 64,12 | 64,12 | 64,16 | 1.830 | 105.695.941 |
| 25/4/2025 | 63,38 | 63,50 | +0,35% | 62,80 | 63,78 | 63,38 | 63,45 | 63,50 | 1.705 | 117.481.091 |
| 24/4/2025 | 63,12 | 63,28 | 0,00% | 62,30 | 63,80 | 63,16 | 63,26 | 63,28 | 1.798 | 122.913.014 |
| 23/4/2025 | 62,30 | 63,28 | +3,57% | 61,81 | 63,70 | 63,04 | 63,10 | 63,28 | 2.508 | 159.431.750 |
| 22/4/2025 | 63,07 | 61,10 | -3,05% | 60,18 | 63,13 | 60,93 | 61,04 | 61,10 | 3.431 | 178.863.764 |
| 17/4/2025 | 62,40 | 63,02 | +0,82% | 62,14 | 63,66 | 62,98 | 63,00 | 63,02 | 2.065 | 128.986.353 |
| 16/4/2025 | 65,21 | 62,51 | -3,83% | 62,22 | 65,22 | 63,24 | 62,51 | 62,60 | 3.206 | 219.210.953 |
| 15/4/2025 | 63,41 | 65,00 | +3,31% | 63,31 | 65,56 | 64,84 | 64,85 | 65,00 | 2.544 | 226.381.016 |
| 14/4/2025 | 61,54 | 62,92 | +4,00% | 61,54 | 63,45 | 62,79 | 62,92 | 63,12 | 2.168 | 160.786.218 |
| 11/4/2025 | 61,09 | 60,50 | -0,28% | 59,68 | 61,82 | 60,66 | 60,50 | 60,60 | 2.588 | 154.543.224 |
| 10/4/2025 | 62,91 | 60,67 | -3,58% | 60,27 | 62,92 | 61,26 | 60,51 | 60,77 | 1.860 | 147.785.396 |
| 9/4/2025 | 60,31 | 62,92 | +4,00% | 58,57 | 63,10 | 60,88 | 62,50 | 62,92 | 2.448 | 204.524.537 |
| 8/4/2025 | 60,30 | 60,50 | +1,31% | 60,11 | 62,20 | 61,29 | 60,49 | 60,50 | 2.881 | 184.491.799 |
| 7/4/2025 | 59,00 | 59,72 | -0,47% | 58,15 | 61,34 | 59,72 | 59,72 | 60,10 | 2.370 | 204.179.281 |
| 4/4/2025 | 63,10 | 60,00 | -5,26% | 59,79 | 63,30 | 60,96 | 60,00 | 60,18 | 3.655 | 265.143.791 |
| 3/4/2025 | 64,50 | 63,33 | -2,57% | 63,20 | 67,98 | 65,11 | 63,33 | 63,50 | 3.945 | 279.978.012 |
| 2/4/2025 | 66,35 | 65,00 | -1,52% | 64,39 | 66,67 | 65,33 | 65,00 | 65,11 | 2.407 | 154.149.037 |
| 1/4/2025 | 66,24 | 66,00 | +0,15% | 64,01 | 66,29 | 65,33 | 66,00 | 66,02 | 2.870 | 189.119.582 |
| 31/3/2025 | 66,35 | 65,90 | -0,47% | 63,84 | 66,36 | 65,39 | 65,89 | 65,90 | 2.910 | 185.223.350 |
| 28/3/2025 | 68,32 | 66,21 | -2,56% | 66,11 | 69,04 | 67,19 | 66,21 | 66,40 | 3.084 | 180.809.010 |
| 27/3/2025 | 70,00 | 67,95 | -2,09% | 67,95 | 70,38 | 69,05 | 67,95 | 68,01 | 2.513 | 220.023.742 |
| 26/3/2025 | 69,89 | 69,40 | -0,57% | 68,87 | 70,47 | 69,41 | 69,40 | 69,45 | 3.657 | 273.763.007 |
| 25/3/2025 | 71,97 | 69,80 | -1,69% | 69,44 | 72,00 | 70,37 | 69,79 | 69,80 | 2.629 | 193.294.835 |
| 24/3/2025 | 74,89 | 71,00 | -5,02% | 70,52 | 74,97 | 71,75 | 71,00 | 71,24 | 4.827 | 317.681.954 |
| 21/3/2025 | 73,81 | 74,75 | +1,01% | 73,27 | 75,99 | 74,57 | 74,70 | 74,75 | 3.707 | 248.343.195 |
| 20/3/2025 | 79,30 | 74,00 | -6,67% | 72,77 | 79,49 | 75,23 | 73,94 | 74,00 | 4.956 | 413.078.186 |
| 19/3/2025 | 78,34 | 79,29 | +1,29% | 78,00 | 79,80 | 79,17 | 79,21 | 79,29 | 1.801 | 155.081.837 |
| 18/3/2025 | 77,31 | 78,28 | +1,27% | 77,07 | 78,39 | 77,83 | 78,03 | 78,28 | 2.044 | 176.379.655 |
| 17/3/2025 | 75,17 | 77,30 | +3,18% | 74,81 | 78,10 | 76,88 | 77,30 | 77,69 | 1.766 | 188.164.120 |
| 14/3/2025 | 74,40 | 74,92 | +1,12% | 73,74 | 76,10 | 74,97 | 74,92 | 74,94 | 2.326 | 142.723.825 |
| 13/3/2025 | 73,51 | 74,09 | +1,49% | 72,86 | 74,49 | 73,80 | 74,05 | 74,09 | 1.545 | 125.157.793 |
| 12/3/2025 | 73,22 | 73,00 | -0,94% | 72,43 | 74,15 | 73,12 | 72,90 | 73,00 | 2.175 | 115.707.792 |
| 11/3/2025 | 75,00 | 73,69 | -0,69% | 72,75 | 75,00 | 73,38 | 73,40 | 73,69 | 2.187 | 134.916.511 |
| 10/3/2025 | 74,11 | 74,20 | +0,75% | 72,95 | 74,78 | 74,19 | 74,20 | 74,39 | 1.980 | 171.304.683 |
| 7/3/2025 | 74,72 | 73,65 | -1,54% | 72,84 | 74,95 | 73,82 | 73,65 | 73,72 | 3.741 | 190.512.760 |
| 6/3/2025 | 75,68 | 74,80 | -1,58% | 74,02 | 76,40 | 75,30 | 74,80 | 75,00 | 2.499 | 293.862.899 |
| 5/3/2025 | 70,00 | 76,00 | +8,42% | 70,00 | 76,12 | 74,68 | 75,45 | 76,00 | 3.557 | 340.673.278 |
| 28/2/2025 | 67,85 | 70,10 | +1,65% | 67,26 | 70,10 | 69,29 | 69,94 | 70,10 | 4.349 | 228.415.957 |
| 27/2/2025 | 63,01 | 68,96 | +12,29% | 62,73 | 70,28 | 67,10 | 68,80 | 68,96 | 6.001 | 523.078.073 |
| 26/2/2025 | 60,79 | 61,41 | +0,74% | 60,75 | 62,47 | 61,82 | 61,41 | 61,58 | 2.054 | 141.973.796 |
| 25/2/2025 | 60,31 | 60,96 | +1,62% | 60,31 | 62,86 | 61,44 | 60,81 | 60,96 | 3.047 | 194.176.237 |
| 24/2/2025 | 59,42 | 59,99 | +1,42% | 57,90 | 60,08 | 59,21 | 59,67 | 59,99 | 1.857 | 108.116.165 |
| 21/2/2025 | 61,59 | 59,15 | -3,96% | 58,79 | 61,88 | 60,19 | 59,15 | 59,20 | 2.322 | 139.517.264 |
| 20/2/2025 | 61,39 | 61,59 | +0,67% | 60,22 | 61,59 | 61,10 | 61,23 | 61,59 | 1.566 | 92.791.960 |
| 19/2/2025 | 60,30 | 61,18 | +0,99% | 59,90 | 61,20 | 60,65 | 61,12 | 61,18 | 1.923 | 90.998.797 |
| 18/2/2025 | 60,82 | 60,58 | -0,26% | 59,81 | 60,82 | 60,36 | 60,35 | 60,58 | 1.741 | 94.012.688 |
| 17/2/2025 | 60,37 | 60,74 | +0,45% | 58,82 | 60,92 | 59,86 | 60,67 | 60,74 | 2.399 | 167.701.347 |
| 14/2/2025 | 60,98 | 60,47 | -0,21% | 60,08 | 60,99 | 60,52 | 60,23 | 60,47 | 1.907 | 115.533.000 |
| 13/2/2025 | 59,87 | 60,60 | +1,85% | 59,23 | 60,70 | 60,13 | 60,59 | 60,69 | 1.825 | 109.639.670 |
| 12/2/2025 | 60,04 | 59,50 | -1,26% | 59,00 | 60,04 | 59,51 | 59,50 | 59,67 | 2.125 | 98.917.199 |
| 11/2/2025 | 60,97 | 60,26 | -1,18% | 59,65 | 61,21 | 60,24 | 60,05 | 60,26 | 1.448 | 116.582.870 |
| 10/2/2025 | 62,29 | 60,98 | -2,07% | 60,74 | 62,72 | 61,40 | 60,98 | 61,06 | 1.922 | 151.168.941 |
| 7/2/2025 | 64,00 | 62,27 | -3,23% | 62,27 | 65,17 | 63,69 | 62,27 | 62,72 | 2.723 | 166.587.399 |
| 6/2/2025 | 66,36 | 64,35 | -3,09% | 63,67 | 66,37 | 64,61 | 64,35 | 64,50 | 3.262 | 222.343.972 |
| 5/2/2025 | 60,37 | 66,40 | +15,52% | 60,37 | 66,62 | 64,11 | 66,40 | 66,47 | 5.597 | 569.706.341 |
| 4/2/2025 | 59,42 | 57,48 | -3,39% | 57,26 | 59,58 | 58,41 | 57,47 | 57,75 | 2.075 | 108.237.766 |
| 3/2/2025 | 59,70 | 59,50 | -0,87% | 58,10 | 60,03 | 59,01 | 59,16 | 59,50 | 2.389 | 130.015.407 |
| 31/1/2025 | 60,04 | 60,02 | +0,03% | 59,51 | 60,90 | 60,11 | 59,88 | 60,02 | 1.428 | 96.693.570 |
| 30/1/2025 | 59,20 | 60,00 | +1,69% | 59,19 | 60,35 | 59,83 | 59,96 | 60,00 | 1.621 | 106.051.303 |
| 29/1/2025 | 59,41 | 59,00 | -0,66% | 58,90 | 59,92 | 59,26 | 59,00 | 59,15 | 1.782 | 85.740.383 |
| 28/1/2025 | 59,60 | 59,39 | -0,02% | 58,91 | 60,11 | 59,39 | 59,30 | 59,39 | 2.157 | 96.474.925 |
| 27/1/2025 | 61,10 | 59,40 | -2,29% | 58,83 | 61,51 | 59,94 | 59,16 | 59,40 | 2.440 | 156.880.971 |
| 24/1/2025 | 61,97 | 60,79 | -1,31% | 60,37 | 62,09 | 60,98 | 60,79 | 60,89 | 1.645 | 93.276.132 |
| 23/1/2025 | 61,48 | 61,60 | +1,20% | 61,02 | 62,23 | 61,56 | 61,49 | 61,60 | 1.544 | 95.085.820 |
| 22/1/2025 | 62,10 | 60,87 | -2,93% | 60,78 | 62,89 | 61,71 | 60,87 | 61,09 | 2.932 | 157.458.699 |
| 21/1/2025 | 60,75 | 62,71 | +3,77% | 60,43 | 62,71 | 61,77 | 62,25 | 62,71 | 1.601 | 139.782.744 |
| 20/1/2025 | 59,89 | 60,43 | +1,38% | 59,57 | 60,73 | 60,18 | 60,43 | 60,70 | 1.718 | 104.241.176 |
| 17/1/2025 | 60,21 | 59,61 | -0,72% | 59,37 | 60,67 | 59,95 | 59,61 | 59,98 | 3.105 | 113.622.298 |
| 16/1/2025 | 58,06 | 60,04 | +3,66% | 58,06 | 60,14 | 59,28 | 60,04 | 60,10 | 2.701 | 168.623.281 |
| 15/1/2025 | 57,02 | 57,92 | +1,99% | 56,95 | 58,75 | 58,03 | 57,70 | 57,92 | 2.077 | 112.531.393 |
| 14/1/2025 | 56,99 | 56,79 | +0,42% | 55,84 | 57,36 | 56,50 | 56,79 | 57,00 | 1.575 | 79.602.972 |
| 13/1/2025 | 57,40 | 56,55 | -1,48% | 56,26 | 58,05 | 56,83 | 56,55 | 56,65 | 2.455 | 186.672.590 |
| 10/1/2025 | 57,61 | 57,40 | +0,30% | 56,34 | 57,70 | 56,88 | 57,29 | 57,40 | 3.172 | 99.124.386 |
| 9/1/2025 | 57,38 | 57,23 | +0,05% | 56,90 | 58,08 | 57,27 | 57,23 | 57,40 | 1.268 | 82.043.340 |
| 8/1/2025 | 58,05 | 57,20 | -1,28% | 57,20 | 58,94 | 57,84 | 57,20 | 57,45 | 1.834 | 120.289.931 |
| 7/1/2025 | 56,90 | 57,94 | +2,55% | 56,87 | 58,22 | 57,87 | 57,94 | 58,17 | 3.004 | 135.295.050 |
| 6/1/2025 | 57,38 | 56,50 | -0,86% | 56,37 | 57,90 | 56,66 | 56,45 | 56,50 | 2.258 | 175.423.572 |
| 3/1/2025 | 57,67 | 56,99 | -0,84% | 56,99 | 58,00 | 57,47 | 56,98 | 57,16 | 3.404 | 122.421.595 |
| 2/1/2025 | 56,46 | 57,47 | +2,44% | 56,30 | 58,00 | 57,47 | 57,47 | 57,48 | 2.777 | 249.589.139 |
| 30/12/2024 | 56,40 | 56,10 | -0,36% | 55,81 | 57,05 | 56,26 | 56,10 | 56,46 | 1.573 | 93.064.193 |
| 27/12/2024 | 56,53 | 56,30 | +0,05% | 55,91 | 56,71 | 56,38 | 56,30 | 56,65 | 1.642 | 85.645.677 |
| 26/12/2024 | 55,20 | 56,27 | +1,52% | 54,55 | 56,27 | 55,68 | 56,06 | 56,27 | 1.674 | 103.929.735 |