Embraer SA (Brazil) Price History

EMBR3 Stock  BRL 58.13  1.47  2.59%   
If you're considering investing in Embraer Stock, it is important to understand the factors that can impact its price. As of today, the current price of Embraer SA stands at 58.13, as last reported on the 1st of December, with the highest price reaching 58.32 and the lowest price hitting 56.27 during the day. Embraer SA appears to be very steady, given 3 months investment horizon. Embraer SA secures Sharpe Ratio (or Efficiency) of 0.17, which denotes the company had a 0.17% return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Embraer SA, which you can use to evaluate the volatility of the firm. Please utilize Embraer SA's Downside Deviation of 2.17, mean deviation of 1.87, and Semi Deviation of 1.87 to check if our risk estimates are consistent with your expectations.
  
Embraer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1661

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsEMBR3
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.46
  actual daily
21
79% of assets are more volatile

Expected Return

 0.41
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.17
  actual daily
13
87% of assets perform better
Based on monthly moving average Embraer SA is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Embraer SA by adding it to a well-diversified portfolio.

Embraer SA Stock Price History Chart

There are several ways to analyze Embraer Stock price data. The simplest method is using a basic Embraer candlestick price chart, which shows Embraer SA price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 26, 202458.49
Lowest PriceOctober 3, 202445.18

Embraer SA December 1, 2024 Stock Price Synopsis

Various analyses of Embraer SA's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Embraer Stock. It can be used to describe the percentage change in the price of Embraer SA from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Embraer Stock.
Embraer SA Price Action Indicator 1.57 
Embraer SA Price Daily Balance Of Power 0.72 
Embraer SA Price Rate Of Daily Change 1.03 

Embraer SA December 1, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Embraer Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Embraer SA intraday prices and daily technical indicators to check the level of noise trading in Embraer Stock and then apply it to test your longer-term investment strategies against Embraer.

Embraer Stock Price History Data

The price series of Embraer SA for the period between Mon, Sep 2, 2024 and Sun, Dec 1, 2024 has a statistical range of 13.31 with a coefficient of variation of 7.29. Under current investment horizon, the daily prices are spread out with arithmetic mean of 49.9. The median price for the last 90 days is 49.08. The company completed 1:1 stock split on 4th of March 2002. Embraer SA completed dividends distribution on 2018-12-27.
OpenHighLowCloseVolume
12/01/2024
 56.71  58.32  56.27  58.13 
11/29/2024 56.71  58.32  56.27  58.13  7,503,600 
11/28/2024 56.74  57.79  56.29  56.66  4,428,600 
11/27/2024 58.60  58.78  56.57  56.69  6,068,600 
11/26/2024 57.00  58.49  56.61  58.49  7,199,800 
11/25/2024 57.00  57.24  55.35  57.11  9,309,900 
11/22/2024 56.14  56.90  55.83  56.90  3,772,800 
11/21/2024 53.83  56.69  53.83  56.25  7,225,100 
11/19/2024 55.19  55.19  52.44  54.44  9,380,700 
11/18/2024 55.49  55.99  54.30  55.66  3,652,600 
11/14/2024 55.42  57.10  54.95  55.42  5,821,900 
11/13/2024 54.42  57.28  54.42  56.69  10,379,100 
11/12/2024 55.67  56.00  53.26  54.13  7,622,300 
11/11/2024 54.34  56.01  53.92  55.65  9,389,800 
11/08/2024 50.55  55.28  49.40  53.79  22,071,200 
11/07/2024 50.05  50.39  49.54  50.05  4,019,700 
11/06/2024 48.50  50.58  48.50  50.55  5,210,900 
11/05/2024 48.80  49.30  48.31  49.07  3,437,600 
11/04/2024 48.88  49.50  48.80  48.80  3,533,900 
11/01/2024 48.74  49.02  47.94  48.47  4,225,900 
10/31/2024 49.10  50.08  48.48  48.48  5,063,000 
10/30/2024 50.22  50.53  49.08  49.08  4,204,000 
10/29/2024 49.10  50.65  49.10  50.12  5,222,700 
10/28/2024 50.01  50.34  48.94  48.94  3,304,800 
10/25/2024 49.50  50.59  49.15  49.56  4,294,300 
10/24/2024 49.10  50.03  48.82  49.52  4,900,900 
10/23/2024 49.63  50.25  49.11  49.15  3,668,800 
10/22/2024 49.97  50.05  48.62  49.63  5,011,100 
10/21/2024 48.48  50.25  48.45  49.98  6,005,000 
10/18/2024 48.38  48.70  47.98  47.98  3,618,500 
10/17/2024 48.84  48.99  48.10  48.10  4,044,600 
10/16/2024 46.50  48.79  46.22  48.77  10,057,600 
10/15/2024 46.45  47.23  45.56  45.69  4,271,300 
10/14/2024 45.18  46.60  45.17  46.23  5,473,800 
10/11/2024 46.82  46.99  45.37  45.37  4,580,600 
10/10/2024 46.00  47.04  45.64  46.75  4,511,900 
10/09/2024 45.80  46.64  45.72  45.98  4,464,300 
10/08/2024 45.90  47.05  45.65  45.93  4,458,600 
10/07/2024 45.86  45.86  45.86  45.86  3,905,300 
10/04/2024 45.40  46.65  45.32  45.94  5,467,900 
10/03/2024 45.18  45.18  45.18  45.18  5,192,000 
10/02/2024 46.33  46.33  46.33  46.33  4,958,000 
10/01/2024 47.13  47.13  47.13  47.13  3,846,300 
09/30/2024 47.97  47.97  47.97  47.97  3,693,200 
09/27/2024 50.45  50.48  48.27  48.27  4,245,300 
09/26/2024 50.50  50.84  49.85  50.13  3,678,500 
09/25/2024 50.40  50.74  49.63  50.16  6,003,500 
09/24/2024 49.60  50.40  49.21  50.01  4,797,800 
09/23/2024 48.43  49.58  48.16  49.31  3,894,800 
09/20/2024 47.63  48.85  47.11  48.25  7,946,600 
09/19/2024 47.75  47.88  46.94  47.49  3,908,400 
09/18/2024 48.39  48.41  47.33  47.45  4,870,600 
09/17/2024 49.39  49.96  48.15  48.39  5,847,500 
09/16/2024 50.75  51.00  48.87  49.18  10,790,500 
09/13/2024 50.81  51.93  50.81  51.93  7,253,000 
09/12/2024 49.49  50.99  48.52  50.95  8,131,100 
09/11/2024 48.75  49.80  47.86  49.80  6,773,100 
09/10/2024 47.87  48.67  47.23  48.60  6,166,300 
09/09/2024 48.10  48.29  47.22  48.04  9,753,200 
09/06/2024 49.90  50.10  46.51  47.83  12,297,100 
09/05/2024 49.25  49.99  48.94  49.79  5,864,200 

About Embraer SA Stock history

Embraer SA investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Embraer is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Embraer SA will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Embraer SA stock prices may prove useful in developing a viable investing in Embraer SA
Embraer S.A. designs, develops, manufactures, and sells aircraft and systems in Brazil, North America, Latin America, the Asia Pacific, Europe, and internationally. Embraer S.A. was founded in 1969 and is headquartered in So Paulo, Brazil. EMBRAER ON operates under Aerospace Defense classification in Brazil and is traded on Sao Paolo Stock Exchange. It employs 18520 people.

Embraer SA Stock Technical Analysis

Embraer SA technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Embraer SA technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Embraer SA trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Piotroski F Score Now

   

Piotroski F Score

Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
All  Next Launch Module

Embraer SA Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Embraer SA's price direction in advance. Along with the technical and fundamental analysis of Embraer Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Embraer to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Embraer Stock Analysis

When running Embraer SA's price analysis, check to measure Embraer SA's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Embraer SA is operating at the current time. Most of Embraer SA's value examination focuses on studying past and present price action to predict the probability of Embraer SA's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Embraer SA's price. Additionally, you may evaluate how the addition of Embraer SA to your portfolios can decrease your overall portfolio volatility.