Canada markets closed

Embraer S.A. (ERJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.54-0.26 (-1.88%)
At close: 04:00PM EST
13.60 +0.06 (+0.44%)
After hours: 07:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202114.1914.1913.3213.5413.541,822,300
Dec. 02, 202113.2513.8513.1013.8013.803,575,000
Dec. 01, 202113.8613.9812.8212.9212.923,611,700
Nov. 30, 202113.8814.0213.2813.7313.732,517,900
Nov. 29, 202114.2014.3313.8614.0614.061,965,700
Nov. 26, 202114.0014.0213.4013.9813.983,709,200
Nov. 24, 202114.5214.9014.3114.7414.741,340,400
Nov. 23, 202114.3514.7714.2314.7414.741,667,900
Nov. 22, 202114.9415.1314.4914.5114.512,311,100
Nov. 19, 202115.2315.3714.7214.7714.773,359,000
Nov. 18, 202115.3115.3814.8915.2315.231,577,300
Nov. 17, 202115.2015.5314.8715.1615.164,259,300
Nov. 16, 202116.0916.2315.6215.6315.633,131,900
Nov. 15, 202116.6217.2016.5816.7916.791,748,200
Nov. 12, 202116.4016.6615.4516.2116.216,304,400
Nov. 11, 202117.1417.5716.9117.0417.042,706,100
Nov. 10, 202116.9817.1516.4416.4916.491,659,500
Nov. 09, 202116.8617.3616.8217.1417.142,447,800
Nov. 08, 202116.4416.6816.2716.5616.562,012,600
Nov. 05, 202116.3416.8415.9216.7916.793,038,100
Nov. 04, 202115.8916.0515.1115.5215.523,357,200
Nov. 03, 202115.6316.2015.2116.0416.043,074,800
Nov. 02, 202115.7015.7115.2715.4415.442,011,200
Nov. 01, 202115.7316.0015.6615.8115.811,517,600
Oct. 29, 202115.9415.9815.4015.5315.532,325,200
Oct. 28, 202115.9016.3415.6815.9415.941,863,500
Oct. 27, 202116.7016.7016.0716.2116.212,121,200
Oct. 26, 202116.9217.2216.5016.6416.643,120,900
Oct. 25, 202117.4717.6017.1617.4917.491,965,800
Oct. 22, 202116.8017.4516.1317.2017.204,565,200
Oct. 21, 202117.3617.7716.7117.0517.052,909,800
Oct. 20, 202117.9118.1517.6217.8017.802,150,500
Oct. 19, 202118.3618.3617.7417.7617.761,829,500
Oct. 18, 202118.4118.9118.3718.6418.641,509,700
Oct. 15, 202119.0319.4018.7918.8318.831,433,700
Oct. 14, 202118.8218.9718.4018.8518.851,198,800
Oct. 13, 202118.9919.2218.5618.8818.881,245,200
Oct. 12, 202118.8519.1018.7018.8118.81998,100
Oct. 11, 202118.1419.1118.0418.8118.812,551,600
Oct. 08, 202117.7418.2517.4818.0218.022,560,500
Oct. 07, 202117.0917.7717.0817.6117.612,431,300
Oct. 06, 202115.7917.1815.6617.1117.113,142,500
Oct. 05, 202117.4817.6316.7116.8116.812,395,700
Oct. 04, 202118.3318.3717.5517.6117.611,302,000
Oct. 01, 202117.3618.2017.2418.1118.112,313,800
Sep. 30, 202117.3217.4316.9817.0017.001,197,100
Sep. 29, 202117.2617.4416.9517.3317.332,136,600
Sep. 28, 202118.0018.0916.8417.0717.072,375,900
Sep. 27, 202118.0618.3417.3817.4217.422,421,200
Sep. 24, 202117.7418.1017.5317.7717.772,261,400
Sep. 23, 202117.3918.1117.3917.9517.953,974,500
Sep. 22, 202115.6216.3715.6016.0616.061,424,700
Sep. 21, 202115.6215.7415.2715.3015.301,054,800
Sep. 20, 202115.1615.5314.9215.2715.271,875,700
Sep. 17, 202116.2716.3215.8115.8915.891,315,300
Sep. 16, 202116.2016.3116.0716.1116.11956,900
Sep. 15, 202116.2416.4816.0916.4216.42726,200
Sep. 14, 202116.6916.7816.1916.2516.251,098,800
Sep. 13, 202116.6017.0116.2916.6916.691,401,400
Sep. 10, 202116.7516.8216.0116.0716.072,435,000
Sep. 09, 202116.1316.7616.0116.4216.422,308,800
Sep. 08, 202116.4016.9215.8015.8115.813,952,400
Sep. 07, 202116.7517.3116.6316.9116.911,791,900
Sep. 03, 202117.4917.5216.7816.8816.881,733,400
Sep. 02, 202118.1118.1917.5217.6817.681,898,000
Sep. 01, 202118.1118.1317.6717.7117.711,621,300
Aug. 31, 202118.0818.3917.7217.9417.942,479,800
Aug. 30, 202118.0018.0417.5617.7517.751,727,700
Aug. 27, 202117.8218.2317.8018.1018.102,049,100
Aug. 26, 202117.9518.1717.5317.6117.613,525,400
Aug. 25, 202117.0717.9716.9017.8917.894,225,500
Aug. 24, 202116.6217.2716.5417.2417.245,312,500
Aug. 23, 202114.8415.7114.8115.6715.672,465,000
Aug. 20, 202114.2114.8114.0114.7014.701,953,800
Aug. 19, 202113.8714.5413.8214.4514.452,339,400
Aug. 18, 202113.8314.5213.6314.0614.064,572,400
Aug. 17, 202113.9014.3413.4613.7813.782,944,900
Aug. 16, 202115.2515.3614.6514.7214.722,366,500
Aug. 13, 202115.4915.9215.3215.7515.754,041,500
Aug. 12, 202115.2515.3114.6814.6814.681,542,000
Aug. 11, 202114.9415.3014.7215.2915.291,217,900
Aug. 10, 202114.8515.2314.5015.0015.001,589,000
Aug. 09, 202114.4714.6214.1314.4214.421,256,300
Aug. 06, 202114.6314.7714.4214.6314.63947,500
Aug. 05, 202114.3414.7014.1614.3114.311,633,800
Aug. 04, 202114.3414.4713.9214.1614.161,780,700
Aug. 03, 202114.2614.6413.5814.6114.612,702,300
Aug. 02, 202114.4515.2714.4314.6014.601,914,300
Jul. 30, 202115.0615.0814.1414.3014.301,671,700
Jul. 29, 202115.2515.4715.0015.2115.211,418,000
Jul. 28, 202114.6015.0914.6015.0015.001,986,900
Jul. 27, 202114.7414.7714.3414.5114.511,723,900
Jul. 26, 202114.1314.9914.1314.8314.832,012,100
Jul. 23, 202114.6414.6714.1514.1714.171,498,100
Jul. 22, 202114.5214.5414.1714.3214.32821,000
Jul. 21, 202114.1114.6014.0814.5014.501,573,900
Jul. 20, 202113.1614.1013.0813.9313.931,953,800
Jul. 19, 202113.2613.3712.8013.0813.082,827,500
Jul. 16, 202114.2214.3213.6013.6613.661,958,400
Jul. 15, 202114.5114.6114.0314.2014.201,679,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...