Canada markets closed

Embraer S.A. (ERJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.00+0.54 (+2.21%)
At close: 04:00PM EDT
25.00 0.00 (0.00%)
After hours: 07:55PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.0425.1124.0225.0025.001,770,000
Apr 24, 202424.2224.4724.0724.4624.462,253,600
Apr 23, 202424.1424.6524.0724.2824.281,591,000
Apr 22, 202423.9324.5023.9124.2024.202,013,200
Apr 19, 202424.2424.5623.5723.7923.791,642,100
Apr 18, 202424.2824.5124.0924.2224.221,375,900
Apr 17, 202424.6024.7824.1024.4024.401,181,200
Apr 16, 202423.8124.3123.4224.2924.292,443,600
Apr 15, 202424.6425.1224.1124.1524.151,607,200
Apr 12, 202425.2525.4024.6924.8524.851,122,100
Apr 11, 202425.7625.7825.1625.5925.59899,400
Apr 10, 202425.6226.0725.6225.8925.891,087,800
Apr 09, 202426.0126.0825.4925.9825.981,416,300
Apr 08, 202425.3325.9725.3225.8325.83983,000
Apr 05, 202425.8525.8625.3925.5925.59925,200
Apr 04, 202426.3926.9325.6525.6525.652,023,700
Apr 03, 202425.6026.3825.4726.1926.191,366,700
Apr 02, 202425.9626.1525.4225.8725.871,661,500
Apr 01, 202426.5126.5725.5725.6425.641,824,300
Mar 28, 202426.7027.2526.4926.6426.642,099,000
Mar 27, 202426.6726.8026.4226.6526.651,645,400
Mar 26, 202426.6326.9926.4026.7626.761,866,900
Mar 25, 202426.3227.1726.2527.0427.043,986,400
Mar 22, 202425.8026.9225.7926.7326.733,869,100
Mar 21, 202424.8124.9524.6424.7324.732,950,400
Mar 20, 202424.8025.6624.8025.4825.483,540,800
Mar 19, 202424.1225.2223.9525.0725.074,158,300
Mar 18, 202423.1523.5622.0923.4823.485,050,200
Mar 15, 202423.4023.9023.2323.3323.332,947,800
Mar 14, 202422.2023.5922.0423.4823.486,082,700
Mar 13, 202421.2021.7421.2021.4421.441,750,500
Mar 12, 202421.0921.3220.7421.2421.241,164,500
Mar 11, 202421.3621.3820.9421.2421.241,020,200
Mar 08, 202421.3221.8521.2821.4421.441,020,700
Mar 07, 202421.4821.6021.1721.3721.371,397,300
Mar 06, 202421.3521.6421.0521.6221.621,973,200
Mar 05, 202421.9221.9421.5921.6121.611,349,000
Mar 04, 202420.9021.8620.8721.7321.733,585,600
Mar 01, 202420.6220.8720.0420.8520.853,270,200
Feb 29, 202419.1519.5219.0819.4919.491,088,800
Feb 28, 202418.8419.4518.8319.2519.251,880,300
Feb 27, 202418.5319.3718.4018.9518.952,877,800
Feb 26, 202418.2618.5618.1618.3118.31842,200
Feb 23, 202418.2218.5018.1518.1918.19515,800
Feb 22, 202418.3918.6418.2818.3018.30580,600
Feb 21, 202418.2918.3318.0218.1418.14536,200
Feb 20, 202418.4318.6918.3218.4618.461,297,800
Feb 16, 202418.1018.3018.0018.1218.12606,300
Feb 15, 202418.2718.3418.0218.2718.27798,400
Feb 14, 202417.8418.2317.7518.2318.23744,800
Feb 13, 202417.7717.8417.4617.6317.63600,400
Feb 12, 202418.1018.3517.9718.1218.12535,000
Feb 09, 202418.1118.2817.8618.1118.111,332,200
Feb 08, 202417.3617.6017.1917.5917.591,132,400
Feb 07, 202417.7517.9217.3917.3917.391,062,200
Feb 06, 202418.0518.0717.3917.6817.682,240,200
Feb 05, 202418.1518.2017.6718.1618.161,042,100
Feb 02, 202417.8918.1017.7717.9917.991,278,300
Feb 01, 202418.1718.3617.8318.3518.351,200,700
Jan 31, 202418.5018.8518.3618.4118.411,577,600
Jan 30, 202418.1018.5217.9118.5118.511,274,700
Jan 29, 202417.8818.0717.6518.0718.07914,500
Jan 26, 202418.4518.4618.0918.1818.18502,300
Jan 25, 202418.4118.6018.1718.4218.42688,000
Jan 24, 202418.5118.6618.3018.3618.361,097,100
Jan 23, 202417.6118.1417.5718.1318.131,066,000
Jan 22, 202417.3017.4917.1917.4717.47891,200
Jan 19, 202417.0217.4316.8917.3217.32830,800
Jan 18, 202417.0617.1716.9617.1017.10930,600
Jan 17, 202417.3517.4817.2017.2517.25663,400
Jan 16, 202417.3317.3617.1617.3517.351,260,300
Jan 12, 202417.8918.0417.6717.8917.89900,900
Jan 11, 202418.0118.0817.8017.9517.95748,000
Jan 10, 202417.7718.2917.7518.2918.291,119,800
Jan 09, 202417.7117.7617.5217.5617.56516,900
Jan 08, 202417.5117.8417.5017.7817.78947,900
Jan 05, 202417.3117.5217.3017.5017.50885,400
Jan 04, 202416.9617.5016.8817.2517.251,268,000
Jan 03, 202417.6117.7017.3517.5117.511,270,200
Jan 02, 202418.0818.2617.7617.8317.83795,700
Dec 29, 202318.4618.5718.4318.4518.45325,900
Dec 28, 202318.6318.6818.4418.5718.57637,300
Dec 27, 202318.7918.9218.6218.6918.69622,500
Dec 26, 202318.5418.8118.5418.6718.67695,500
Dec 22, 202318.6418.7418.5818.6318.63751,400
Dec 21, 202318.5518.6018.3218.4718.471,242,300
Dec 20, 202318.6118.6818.1918.2018.201,359,600
Dec 19, 202318.7819.0218.6418.6918.692,898,300
Dec 18, 202318.9919.0918.8419.0019.001,224,000
Dec 15, 202319.3319.4019.1219.2219.221,249,300
Dec 14, 202319.9120.1319.3719.4119.411,437,000
Dec 13, 202319.4119.9519.3219.7419.741,389,300
Dec 12, 202319.1419.3119.0519.2419.24752,900
Dec 11, 202318.9419.2518.9419.2319.231,618,200
Dec 08, 202318.8218.9718.5618.6618.66982,600
Dec 07, 202319.1019.1718.6718.9218.921,637,100
Dec 06, 202318.9219.0918.7518.8718.872,433,700
Dec 05, 202318.6818.9218.5818.7918.79985,900
Dec 04, 202318.7018.9518.4918.5418.542,107,600
Dec 01, 202318.0018.6917.7518.6918.693,093,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...