Embraer ADR

ERJ
🏛️ México →
1,119.26
Última Actualización: 2025-09-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-27 353.00 357.00 353.00 357.00 0.0M
2021-12-23 352.37 352.37 352.37 352.37 0.0M
2021-12-08 325.00 325.00 325.00 325.00 0.0M
2021-12-07 305.00 311.00 305.00 311.00 0.0M
2021-12-03 287.00 287.00 287.00 287.00 0.0M
2021-11-29 309.00 309.95 309.00 309.95 0.1M
2021-11-26 298.00 298.00 298.00 298.00 0.0M
2021-11-24 317.00 317.00 317.00 317.00 0.0M
2021-11-23 310.05 310.05 310.05 310.05 0.0M
2021-11-22 306.00 308.00 306.00 308.00 0.0M
2021-11-19 305.00 305.00 305.00 305.00 0.0M
2021-11-18 310.00 310.00 310.00 310.00 0.0M
2021-11-10 343.00 343.00 343.00 343.00 0.0M
2021-11-09 344.00 344.00 342.91 343.00 0.0M
2021-11-08 340.19 340.19 340.19 340.19 0.0M
2021-11-04 345.00 345.00 315.00 315.00 0.0M
2021-11-03 332.00 335.39 325.02 329.00 0.0M
2021-10-20 382.00 382.00 382.00 382.00 0.0M
2021-10-15 384.00 384.00 382.00 382.00 0.0M
2021-10-13 390.60 390.60 390.60 390.60 0.0M
2021-10-12 392.99 393.00 392.99 393.00 0.0M
2021-10-11 360.00 390.00 360.00 390.00 0.0M
2021-10-06 334.00 339.00 334.00 339.00 0.0M
2021-10-05 345.00 345.00 345.00 345.00 0.1M
2021-10-04 360.00 360.00 360.00 360.00 0.0M
2021-09-30 350.00 350.00 347.50 347.50 0.0M
2021-09-23 350.00 360.00 350.00 360.00 0.0M
2021-09-22 317.49 325.25 317.49 325.25 0.0M
2021-09-21 313.50 313.50 310.50 310.50 0.0M
2021-09-15 325.00 325.00 325.00 325.00 0.0M
2021-09-09 320.55 320.55 320.55 320.55 0.0M
2021-09-02 358.00 358.00 358.00 358.00 0.0M
2021-09-01 358.00 358.00 358.00 358.00 0.0M
2021-08-31 353.81 353.81 353.81 353.81 0.0M
2021-08-30 365.00 365.00 353.81 353.81 0.0M
2021-08-27 360.50 366.00 360.50 366.00 0.0M
2021-08-26 362.50 362.50 360.50 360.50 0.0M
2021-08-25 349.99 350.01 349.99 350.01 0.0M
2021-08-24 348.00 348.00 342.51 347.00 0.0M
2021-08-23 310.00 321.59 307.21 321.59 0.0M
2021-08-20 301.00 303.59 301.00 303.59 0.0M
2021-08-19 293.00 293.00 292.00 292.00 0.0M
2021-08-18 278.67 278.67 277.21 277.21 0.0M
2021-08-17 279.90 279.90 269.11 269.11 0.0M
2021-08-16 313.00 313.00 301.75 301.75 0.0M
2021-08-13 312.00 313.50 312.00 313.50 0.0M
2021-08-11 301.85 304.10 295.21 304.10 0.0M
2021-08-10 297.10 303.30 273.33 301.85 0.0M
2021-08-09 290.81 290.81 290.81 290.81 0.1M
2021-08-06 293.00 293.00 293.00 293.00 0.0M
2021-08-05 289.08 289.08 289.08 289.08 0.0M
2021-08-04 280.95 280.95 280.95 280.95 0.0M
2021-08-03 283.97 283.97 283.97 283.97 0.0M
2021-08-02 297.83 297.83 296.71 296.71 0.0M
2021-07-29 305.75 307.19 297.61 297.61 0.0M
2021-07-28 294.83 294.83 292.11 292.11 0.0M
2021-07-23 289.83 289.83 289.83 289.83 0.0M
2021-07-22 289.00 289.09 289.00 289.09 0.0M
2021-07-21 289.00 292.77 289.00 292.77 0.0M
2021-07-20 276.75 276.75 276.75 276.75 0.0M
2021-07-19 258.15 262.00 258.15 262.00 0.0M
2021-07-15 280.61 280.61 280.61 280.61 0.0M
2021-07-14 293.91 293.91 285.61 285.61 0.0M
2021-07-13 301.42 301.42 295.21 295.21 0.0M
2021-07-09 280.00 280.00 280.00 280.00 0.0M
2021-07-08 277.00 277.00 277.00 277.00 0.0M
2021-07-07 281.00 282.87 281.00 282.00 0.0M
2021-07-02 295.00 295.00 295.00 295.00 0.0M
2021-06-30 297.50 297.50 297.50 297.50 0.0M
2021-06-29 297.61 299.00 295.21 295.21 0.0M
2021-06-25 305.01 309.99 305.01 309.99 0.0M
2021-06-23 327.61 327.61 327.61 327.61 0.0M
2021-06-22 332.00 332.00 318.81 324.24 0.1M
2021-06-21 332.00 332.00 332.00 332.00 0.0M
2021-06-17 330.00 333.00 330.00 333.00 0.0M
2021-06-16 332.09 332.09 325.01 326.71 0.0M
2021-06-15 335.00 337.99 335.00 337.99 0.0M
2021-06-14 332.79 332.79 331.13 332.00 0.1M
2021-06-11 322.00 322.00 322.00 322.00 0.0M
2021-06-10 303.00 306.01 303.00 305.00 0.0M
2021-06-09 275.00 275.00 275.00 275.00 0.0M
2021-06-03 280.00 284.50 280.00 284.50 0.0M
2021-06-02 276.00 283.50 276.00 280.47 0.0M
2021-06-01 278.00 281.00 278.00 281.00 0.0M
2021-05-28 265.00 265.00 265.00 265.00 0.0M
2021-05-25 259.91 259.91 259.91 259.91 0.1M
2021-05-24 252.00 253.00 252.00 253.00 0.0M
2021-05-19 237.50 242.49 237.50 242.49 0.0M
2021-05-17 230.00 230.00 230.00 230.00 0.0M
2021-05-13 231.00 231.00 231.00 231.00 0.0M
2021-05-12 235.00 235.00 235.00 235.00 0.0M
2021-05-11 243.50 243.50 243.50 243.50 0.3M
2021-05-05 234.20 237.00 234.20 237.00 0.0M
2021-05-03 229.00 229.00 229.00 229.00 0.0M
2021-04-30 224.00 224.00 224.00 224.00 0.0M
2021-04-29 231.00 231.00 225.50 225.50 0.0M
2021-04-28 233.00 233.00 233.00 233.00 0.0M
2021-04-27 232.00 233.99 228.01 232.00 0.0M
2021-04-26 226.01 231.99 226.01 228.00 0.0M
2021-04-23 220.03 220.03 220.03 220.03 0.0M
2021-04-22 215.00 220.00 215.00 220.00 0.0M
2021-04-21 221.99 221.99 221.99 221.99 0.0M
2021-04-20 219.99 219.99 215.00 215.00 0.0M
2021-04-16 227.00 227.00 227.00 227.00 0.0M
2021-04-14 233.99 233.99 230.01 232.00 0.0M
2021-04-12 226.00 226.00 225.70 225.70 0.0M
2021-04-09 233.99 233.99 224.00 226.00 0.0M
2021-04-08 216.00 233.99 216.00 233.99 0.0M
2021-04-06 210.00 213.99 210.00 213.99 0.0M
2021-04-05 205.00 211.99 205.00 206.55 0.0M
2021-03-31 204.60 204.60 204.01 204.12 0.0M
2021-03-30 196.00 204.26 196.00 204.26 0.0M
2021-03-29 191.00 191.00 191.00 191.00 0.0M
2021-03-26 190.01 190.01 190.01 190.01 0.0M
2021-03-25 196.00 196.00 194.35 195.32 0.0M
2021-03-24 206.00 206.00 196.00 196.00 0.0M
2021-03-23 204.70 204.70 200.00 200.00 0.0M
2021-03-22 216.02 216.02 198.50 200.01 0.1M
2021-03-19 204.50 216.02 201.00 216.02 0.0M
2021-03-18 210.00 210.00 204.50 204.50 0.0M
2021-03-17 208.55 214.99 208.55 209.50 0.1M
2021-03-12 215.00 215.00 215.00 215.00 0.0M
2021-03-10 189.00 189.00 188.00 188.00 0.0M
2021-03-09 181.00 183.00 175.50 183.00 0.0M
2021-03-05 185.00 185.00 176.01 180.01 0.0M
2021-03-04 187.00 190.00 182.01 182.01 0.0M
2021-03-03 185.00 185.00 185.00 185.00 0.0M
2021-03-02 186.99 187.00 174.02 184.00 0.0M
2021-03-01 187.44 187.44 181.44 181.50 0.0M
2021-02-26 200.00 200.00 200.00 200.00 0.0M
2021-02-25 200.00 200.00 200.00 200.00 0.0M
2021-02-24 190.01 201.99 190.01 197.00 0.0M
2021-02-23 192.00 192.00 182.00 184.01 0.0M
2021-02-22 189.55 191.30 189.55 191.30 0.0M
2021-02-19 170.00 172.00 170.00 171.00 0.0M
2021-02-18 175.00 175.00 168.50 170.00 0.0M
2021-02-17 178.16 182.00 164.01 170.01 0.0M
2021-02-16 164.00 167.99 162.00 167.97 0.0M
2021-02-12 150.00 150.43 148.00 150.28 0.1M
2021-02-11 150.00 154.30 150.00 150.01 0.0M
2021-02-10 144.00 144.00 144.00 144.00 0.0M
2021-02-09 142.00 145.00 142.00 145.00 0.0M
2021-02-08 144.30 144.30 144.30 144.30 0.0M
2021-02-05 150.00 150.00 150.00 150.00 0.0M
2021-02-04 150.00 150.00 150.00 150.00 0.0M
2021-02-03 145.00 147.01 145.00 146.97 0.1M
2021-02-02 141.27 141.27 141.27 141.27 0.1M
2021-01-29 134.50 134.50 132.00 132.00 0.0M
2021-01-28 134.01 136.34 134.01 136.34 0.2M
2021-01-27 136.00 136.00 133.00 133.00 0.0M
2021-01-26 128.50 128.50 128.50 128.50 0.0M
2021-01-25 128.50 128.50 127.65 127.65 0.0M
2021-01-22 128.00 128.00 125.20 125.20 0.0M
2021-01-21 132.53 133.98 130.33 133.98 0.3M
2021-01-20 136.00 136.00 135.40 135.40 0.0M
2021-01-19 138.60 138.60 138.60 138.60 0.0M
2021-01-15 146.00 146.00 146.00 146.00 0.0M
2021-01-14 140.00 151.01 140.00 151.01 0.0M
2021-01-13 137.00 137.00 137.00 137.00 0.0M
2021-01-12 131.50 137.10 131.50 137.10 0.0M
2021-01-11 130.85 130.85 130.85 130.85 0.0M
2021-01-08 130.20 130.20 130.20 130.20 0.0M
2021-01-07 133.50 133.50 133.50 133.50 0.0M
2021-01-06 133.50 133.50 133.50 133.50 0.0M
2021-01-04 128.00 128.00 128.00 128.00 0.0M