Mail

Canada Markets closed

S&P/TSX
20,748.58
+216.40(+1.05%)
S&P 500
4,158.24
+100.40(+2.47%)
DOW
33,212.96
+575.77(+1.76%)
CAD/USD
0.7859
+0.0028(+0.3639%)
CRUDE OIL
115.07
+0.98(+0.86%)
BTC-CAD
36,734.66
+72.96(+0.20%)

Embraer S.A. (ERJ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

10.71

+0.22

(+2.10%)

At close: 04:00PM EDT

11.00

+0.29

(+2.71%)

After hours:

06:23PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	10.46	10.80	10.40	10.71	10.71	2,213,700
May 26, 2022	10.24	10.75	10.24	10.49	10.49	2,537,700
May 25, 2022	9.80	10.13	9.72	10.12	10.12	3,247,300
May 24, 2022	10.50	10.50	9.86	10.04	10.04	2,671,500
May 23, 2022	10.58	10.74	10.34	10.66	10.66	1,500,200
May 20, 2022	10.64	10.69	10.15	10.41	10.41	1,866,800
May 19, 2022	10.57	10.77	10.34	10.45	10.45	2,251,600
May 18, 2022	10.94	11.12	10.26	10.44	10.44	2,722,100
May 17, 2022	10.92	11.26	10.89	11.15	11.15	1,921,500
May 16, 2022	10.92	11.07	10.59	10.61	10.61	1,551,600
May 13, 2022	10.63	11.14	10.63	10.94	10.94	2,745,700
May 12, 2022	10.27	10.77	10.09	10.32	10.32	2,767,700
May 11, 2022	10.07	10.56	9.96	10.03	10.03	1,903,900
May 10, 2022	10.35	10.44	9.79	10.16	10.16	2,846,600
May 09, 2022	10.93	10.99	10.17	10.20	10.20	3,208,300
May 06, 2022	11.36	11.64	10.99	11.28	11.28	2,669,200
May 05, 2022	11.64	11.72	11.16	11.52	11.52	1,555,000
May 04, 2022	11.29	11.81	11.01	11.80	11.80	1,817,200
May 03, 2022	11.08	11.58	11.08	11.45	11.45	2,009,800
May 02, 2022	11.35	11.40	10.54	10.97	10.97	2,794,000
Apr 29, 2022	11.76	11.85	11.34	11.37	11.37	3,249,900
Apr 28, 2022	10.96	11.70	10.91	11.65	11.65	2,051,300
Apr 27, 2022	11.01	11.06	10.57	10.83	10.83	3,725,200
Apr 26, 2022	11.30	11.32	10.84	10.86	10.86	3,629,800
Apr 25, 2022	11.21	11.59	11.10	11.53	11.53	2,633,200
Apr 22, 2022	11.64	11.88	11.26	11.40	11.40	2,583,400
Apr 21, 2022	12.35	12.49	11.67	11.77	11.77	2,721,900
Apr 20, 2022	12.15	12.19	11.93	12.05	12.05	2,015,000
Apr 19, 2022	11.61	12.17	11.59	12.09	12.09	2,148,700
Apr 18, 2022	11.59	11.70	11.44	11.57	11.57	1,852,000
Apr 14, 2022	11.73	11.81	11.55	11.63	11.63	1,582,700
Apr 13, 2022	11.72	12.07	11.66	11.93	11.93	1,909,300
Apr 12, 2022	12.03	12.14	11.55	11.64	11.64	2,195,900
Apr 11, 2022	11.84	12.03	11.69	11.73	11.73	2,682,800
Apr 08, 2022	12.00	12.19	11.76	11.80	11.80	2,360,200
Apr 07, 2022	11.95	12.05	11.69	11.97	11.97	2,655,800
Apr 06, 2022	12.08	12.28	11.76	12.06	12.06	2,206,000
Apr 05, 2022	13.11	13.15	12.33	12.35	12.35	3,245,300
Apr 04, 2022	13.06	13.27	12.88	13.27	13.27	2,281,800
Apr 01, 2022	12.80	12.96	12.63	12.95	12.95	2,242,400
Mar 31, 2022	12.90	12.98	12.61	12.61	12.61	2,184,300
Mar 30, 2022	13.02	13.12	12.79	12.83	12.83	1,596,100
Mar 29, 2022	13.03	13.52	12.94	13.23	13.23	2,789,700
Mar 28, 2022	12.60	12.72	12.32	12.62	12.62	2,039,800
Mar 25, 2022	12.93	13.06	12.75	12.79	12.79	2,683,400
Mar 24, 2022	12.69	12.83	12.53	12.79	12.79	2,221,500
Mar 23, 2022	12.43	12.68	12.35	12.56	12.56	1,493,400
Mar 22, 2022	12.55	12.67	12.24	12.50	12.50	1,850,200
Mar 21, 2022	12.17	12.35	11.95	12.32	12.32	2,196,500
Mar 18, 2022	11.83	12.19	11.74	12.07	12.07	4,157,600
Mar 17, 2022	11.13	11.71	10.97	11.65	11.65	2,364,500
Mar 16, 2022	10.82	11.34	10.80	11.23	11.23	4,845,900
Mar 15, 2022	10.37	10.69	10.22	10.60	10.60	3,748,600
Mar 14, 2022	10.58	10.66	10.08	10.35	10.35	3,689,600
Mar 11, 2022	11.30	11.35	10.38	10.44	10.44	5,633,200
Mar 10, 2022	11.77	11.81	10.93	11.16	11.16	8,047,900
Mar 09, 2022	12.98	13.53	12.92	13.26	13.26	4,038,600
Mar 08, 2022	12.27	12.80	11.92	12.33	12.33	3,195,600
Mar 07, 2022	12.95	13.08	12.02	12.04	12.04	2,556,600
Mar 04, 2022	13.37	13.45	12.84	13.01	13.01	2,879,800
Mar 03, 2022	13.92	13.97	13.47	13.58	13.58	1,968,700
Mar 02, 2022	13.38	14.08	13.30	14.00	14.00	3,600,300
Mar 01, 2022	13.80	13.80	12.99	13.15	13.15	2,364,600
Feb 28, 2022	13.50	13.99	13.34	13.78	13.78	2,293,300
Feb 25, 2022	13.34	13.80	13.34	13.76	13.76	3,446,800
Feb 24, 2022	12.74	13.77	12.70	13.74	13.74	4,709,200
Feb 23, 2022	14.18	14.25	13.59	13.63	13.63	2,210,800
Feb 22, 2022	14.52	14.64	13.72	13.80	13.80	4,346,000
Feb 18, 2022	14.98	15.21	14.82	14.93	14.93	1,560,500
Feb 17, 2022	15.27	15.34	14.92	14.95	14.95	1,280,000
Feb 16, 2022	15.44	15.85	15.39	15.66	15.66	2,649,600
Feb 15, 2022	14.71	15.44	14.67	15.35	15.35	2,036,400
Feb 14, 2022	14.59	14.97	14.33	14.45	14.45	1,670,300
Feb 11, 2022	15.11	15.42	14.34	14.50	14.50	2,786,300
Feb 10, 2022	15.20	15.84	15.12	15.24	15.24	2,673,500
Feb 09, 2022	14.79	15.48	14.73	15.40	15.40	2,652,000
Feb 08, 2022	14.56	14.86	14.48	14.82	14.82	1,521,300
Feb 07, 2022	14.18	14.85	14.08	14.68	14.68	1,693,600
Feb 04, 2022	14.13	14.45	13.96	14.30	14.30	1,712,700
Feb 03, 2022	14.63	14.92	14.36	14.41	14.41	3,090,200
Feb 02, 2022	15.67	15.71	14.86	15.27	15.27	2,849,000
Feb 01, 2022	15.76	16.07	15.59	15.72	15.72	2,877,000
Jan 31, 2022	14.85	15.42	14.81	15.35	15.35	2,073,700
Jan 28, 2022	14.53	14.77	14.20	14.74	14.74	2,220,400
Jan 27, 2022	15.19	15.43	14.68	14.72	14.72	3,171,800
Jan 26, 2022	15.59	15.62	14.79	14.97	14.97	2,608,300
Jan 25, 2022	14.99	15.41	14.66	15.28	15.28	2,428,300
Jan 24, 2022	14.85	15.18	14.44	15.10	15.10	3,109,000
Jan 21, 2022	15.37	15.60	14.97	14.98	14.98	2,317,200
Jan 20, 2022	15.53	16.01	15.36	15.39	15.39	2,647,300
Jan 19, 2022	15.49	15.54	15.01	15.03	15.03	1,687,200
Jan 18, 2022	15.50	15.58	14.96	15.19	15.19	2,262,000
Jan 14, 2022	15.54	15.94	15.54	15.90	15.90	2,106,900
Jan 13, 2022	16.30	16.60	15.96	16.02	16.02	4,168,100
Jan 12, 2022	17.01	17.18	16.63	16.70	16.70	2,611,100
Jan 11, 2022	16.65	16.95	16.64	16.77	16.77	1,281,800
Jan 10, 2022	17.07	17.17	16.49	16.66	16.66	1,343,300
Jan 07, 2022	17.00	17.36	16.81	17.03	17.03	1,555,500
Jan 06, 2022	16.44	16.92	16.10	16.76	16.76	2,518,100
Jan 05, 2022	17.45	17.76	16.47	16.48	16.48	3,158,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...