O Dashboard do Investidor
  1. Home / Página do Ativo
+12.50%
Lote Padrão
-11.59%
Lote Padrão
+50.00%
Mercado Fracionário
-50.00%
Mercado Fracionário
+22.78%
Fundo Imobiliário
-7.61%
Fundo Imobiliário
-10.77%
Mais Negociadas
+0.53%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
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
23/12/2024 54,48 55,43 +1,02% 54,06 55,98 55,44 55,43 55,92 1.431 92.737.256
20/12/2024 55,89 54,87 -2,19% 54,78 56,10 55,18 54,87 55,01 1.830 78.220.093
19/12/2024 55,18 56,10 +1,56% 55,18 56,48 55,90 55,95 56,10 1.774 75.810.980
18/12/2024 56,87 55,24 -2,76% 55,05 56,98 55,82 55,23 55,69 1.455 121.586.243
17/12/2024 56,20 56,81 +1,90% 55,69 57,12 56,78 56,68 56,81 1.344 122.158.175
16/12/2024 55,99 55,75 +0,90% 55,08 56,24 55,64 55,75 55,78 1.634 108.621.939
13/12/2024 55,44 55,25 -0,45% 54,30 56,14 55,38 55,00 55,25 1.364 114.058.622
12/12/2024 57,04 55,50 -1,94% 55,06 57,04 55,90 55,20 55,50 1.873 100.461.974
11/12/2024 56,39 56,60 +0,71% 56,00 57,40 56,83 56,60 56,94 1.248 118.539.242
10/12/2024 56,50 56,20 -0,18% 55,78 57,02 56,37 56,20 56,26 879 85.680.391
9/12/2024 57,33 56,30 -1,05% 56,05 57,99 56,88 56,30 56,38 1.856 123.427.855
6/12/2024 56,37 56,90 +0,60% 55,88 57,63 56,69 56,90 57,40 3.022 110.688.001
5/12/2024 56,66 56,56 +0,82% 56,10 56,89 56,46 56,48 56,56 1.019 92.965.648
4/12/2024 56,20 56,10 +0,27% 55,16 56,99 55,80 55,88 56,10 1.487 158.743.462
3/12/2024 57,40 55,95 -2,70% 55,92 58,38 56,82 55,95 56,08 1.771 122.774.120
2/12/2024 58,13 57,50 -1,44% 57,50 58,80 58,00 57,50 57,81 1.636 117.229.006
29/11/2024 56,60 58,34 +4,07% 56,29 58,99 57,49 58,12 58,34 1.691 154.609.159
28/11/2024 56,99 56,06 -1,04% 56,06 57,78 56,88 56,06 56,50 1.986 120.708.767
27/11/2024 58,52 56,65 -3,03% 56,59 58,78 57,31 56,61 56,65 2.422 166.809.801
26/11/2024 57,06 58,42 +3,42% 56,50 58,47 57,85 58,30 58,42 1.936 155.483.209
25/11/2024 56,94 56,49 -0,48% 55,38 57,21 56,37 56,40 56,60 1.920 118.555.472
22/11/2024 56,25 56,76 +1,00% 55,89 56,90 56,49 56,68 56,76 1.801 112.770.954
21/11/2024 53,80 56,20 +3,65% 53,80 56,65 55,43 56,17 56,20 2.226 209.994.434
19/11/2024 55,49 54,22 -1,42% 52,47 55,49 53,61 54,22 54,38 2.216 189.600.557
18/11/2024 55,42 55,00 -1,15% 54,35 55,97 55,21 55,00 55,87 1.347 125.285.905
14/11/2024 56,70 55,64 -1,87% 54,97 57,07 55,78 55,47 55,64 2.117 169.047.463
13/11/2024 54,27 56,70 +5,16% 54,27 57,29 56,51 56,49 56,70 3.395 274.879.951
12/11/2024 55,80 53,92 -2,99% 53,27 55,98 54,38 53,92 53,94 1.763 153.055.644
11/11/2024 53,80 55,58 +3,31% 53,80 56,01 55,15 55,58 55,79 3.312 264.455.834
8/11/2024 50,46 53,80 +7,69% 49,40 55,28 52,97 53,54 53,80 6.124 501.992.359
7/11/2024 50,50 49,96 -1,15% 49,56 50,50 50,05 49,96 50,20 1.371 106.938.854
6/11/2024 48,88 50,54 +2,72% 48,20 50,55 49,90 50,46 50,54 2.385 135.991.669
5/11/2024 48,89 49,20 +0,61% 48,34 49,29 48,95 48,98 49,20 1.163 70.883.224
4/11/2024 48,81 48,90 +1,20% 48,47 49,49 49,17 48,89 49,39 1.133 60.449.936
1/11/2024 48,53 48,32 -0,45% 47,95 49,00 48,55 48,32 48,76 1.508 66.897.997
31/10/2024 49,11 48,54 -1,58% 48,48 50,07 49,07 48,52 48,54 1.971 85.622.461
30/10/2024 50,50 49,32 -1,36% 49,29 50,54 49,80 49,30 49,32 1.635 93.425.830

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.