Canada Markets closed

Embraer S.A. (ERJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.50+0.19 (+2.04%)
At close: 04:01PM EDT
9.54 +0.04 (+0.42%)
After hours: 07:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20229.289.609.249.509.502,095,700
Jun 23, 20229.209.419.059.319.311,710,100
Jun 22, 20228.979.248.929.159.151,763,700
Jun 21, 20228.999.288.979.019.014,068,900
Jun 17, 20228.678.988.568.878.873,710,400
Jun 16, 20228.949.058.378.458.452,242,800
Jun 15, 20228.969.438.849.179.175,236,000
Jun 14, 20228.928.968.698.818.812,571,600
Jun 13, 20229.279.428.788.838.833,127,800
Jun 10, 202210.0010.109.619.619.614,928,500
Jun 09, 202210.4710.5310.3110.3810.382,123,300
Jun 08, 202210.7111.0010.5510.6510.653,471,100
Jun 07, 202210.5610.7910.2510.7810.782,609,700
Jun 06, 202210.9411.0710.7710.9210.921,917,700
Jun 03, 202210.9911.0310.7310.8010.803,132,400
Jun 02, 202210.7811.4810.7811.1511.154,252,700
Jun 01, 202210.8810.9410.3610.6610.662,025,300
May 31, 202210.8211.0110.6710.7110.714,041,400
May 27, 202210.4610.8010.4010.7110.712,213,700
May 26, 202210.2410.7510.2410.4910.492,537,700
May 25, 20229.8010.139.7210.1210.123,247,300
May 24, 202210.5010.509.8610.0410.042,671,500
May 23, 202210.5810.7410.3410.6610.661,500,200
May 20, 202210.6410.6910.1510.4110.411,867,100
May 19, 202210.5710.7710.3410.4510.452,251,600
May 18, 202210.9411.1210.2610.4410.442,722,100
May 17, 202210.9211.2610.8911.1511.151,921,500
May 16, 202210.9211.0710.5910.6110.611,551,600
May 13, 202210.6311.1410.6310.9410.942,745,700
May 12, 202210.2710.7710.0910.3210.322,767,700
May 11, 202210.0710.569.9610.0310.031,903,900
May 10, 202210.3510.449.7910.1610.162,846,600
May 09, 202210.9310.9910.1710.2010.203,208,300
May 06, 202211.3611.6410.9911.2811.282,669,200
May 05, 202211.6411.7211.1611.5211.521,555,000
May 04, 202211.2911.8111.0111.8011.801,817,200
May 03, 202211.0811.5811.0811.4511.452,009,800
May 02, 202211.3511.4010.5410.9710.972,794,000
Apr 29, 202211.7611.8511.3411.3711.373,250,900
Apr 28, 202210.9611.7010.9111.6511.652,051,300
Apr 27, 202211.0111.0610.5710.8310.833,725,200
Apr 26, 202211.3011.3210.8410.8610.863,629,800
Apr 25, 202211.2111.5911.1011.5311.532,633,200
Apr 22, 202211.6411.8811.2611.4011.402,583,400
Apr 21, 202212.3512.4911.6711.7711.772,721,900
Apr 20, 202212.1512.1911.9312.0512.052,015,000
Apr 19, 202211.6112.1711.5912.0912.092,148,700
Apr 18, 202211.5911.7011.4411.5711.571,852,000
Apr 14, 202211.7311.8111.5511.6311.631,582,700
Apr 13, 202211.7212.0711.6611.9311.931,909,300
Apr 12, 202212.0312.1411.5511.6411.642,195,900
Apr 11, 202211.8412.0311.6911.7311.732,682,800
Apr 08, 202212.0012.1911.7611.8011.802,360,200
Apr 07, 202211.9512.0511.6911.9711.972,655,800
Apr 06, 202212.0812.2811.7612.0612.062,206,000
Apr 05, 202213.1113.1512.3312.3512.353,245,300
Apr 04, 202213.0613.2712.8813.2713.272,281,800
Apr 01, 202212.8012.9612.6312.9512.952,242,400
Mar 31, 202212.9012.9812.6112.6112.612,184,300
Mar 30, 202213.0213.1212.7912.8312.831,596,100
Mar 29, 202213.0313.5212.9413.2313.232,789,700
Mar 28, 202212.6012.7212.3212.6212.622,039,800
Mar 25, 202212.9313.0612.7512.7912.792,683,400
Mar 24, 202212.6912.8312.5312.7912.792,221,500
Mar 23, 202212.4312.6812.3512.5612.561,493,400
Mar 22, 202212.5512.6712.2412.5012.501,850,200
Mar 21, 202212.1712.3511.9512.3212.322,196,500
Mar 18, 202211.8312.1911.7412.0712.074,157,600
Mar 17, 202211.1311.7110.9711.6511.652,364,500
Mar 16, 202210.8211.3410.8011.2311.234,845,900
Mar 15, 202210.3710.6910.2210.6010.603,748,600
Mar 14, 202210.5810.6610.0810.3510.353,689,600
Mar 11, 202211.3011.3510.3810.4410.445,633,200
Mar 10, 202211.7711.8110.9311.1611.168,047,900
Mar 09, 202212.9813.5312.9213.2613.264,038,600
Mar 08, 202212.2712.8011.9212.3312.333,195,600
Mar 07, 202212.9513.0812.0212.0412.042,556,600
Mar 04, 202213.3713.4512.8413.0113.012,879,800
Mar 03, 202213.9213.9713.4713.5813.581,968,700
Mar 02, 202213.3814.0813.3014.0014.003,600,300
Mar 01, 202213.8013.8012.9913.1513.152,364,600
Feb 28, 202213.5013.9913.3413.7813.782,293,300
Feb 25, 202213.3413.8013.3413.7613.763,446,800
Feb 24, 202212.7413.7712.7013.7413.744,709,200
Feb 23, 202214.1814.2513.5913.6313.632,210,800
Feb 22, 202214.5214.6413.7213.8013.804,346,000
Feb 18, 202214.9815.2114.8214.9314.931,560,500
Feb 17, 202215.2715.3414.9214.9514.951,280,000
Feb 16, 202215.4415.8515.3915.6615.662,649,600
Feb 15, 202214.7115.4414.6715.3515.352,036,400
Feb 14, 202214.5914.9714.3314.4514.451,670,300
Feb 11, 202215.1115.4214.3414.5014.502,786,300
Feb 10, 202215.2015.8415.1215.2415.242,673,500
Feb 09, 202214.7915.4814.7315.4015.402,652,000
Feb 08, 202214.5614.8614.4814.8214.821,521,300
Feb 07, 202214.1814.8514.0814.6814.681,693,600
Feb 04, 202214.1314.4513.9614.3014.301,712,700
Feb 03, 202214.6314.9214.3614.4114.413,090,200
Feb 02, 202215.6715.7114.8615.2715.272,849,000
Feb 01, 202215.7616.0715.5915.7215.722,877,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...