Skip to main content

Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

33.52 -0.67 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.800 10.11 9.710 10.01 2,251,862 +0.05(+0.50%)
Mar 30, 2021 9.230 10.08 9.170 9.960 5,171,081 +0.89(+9.81%)
Mar 29, 2021 9.220 9.330 9.040 9.070 3,520,740 -0.19(-2.05%)
Mar 26, 2021 9.390 9.600 9.060 9.260 5,508,300 -0.11(-1.17%)
Mar 25, 2021 9.160 9.570 9.010 9.370 6,438,799 +0.01(+0.11%)
Mar 24, 2021 9.830 10.07 9.325 9.360 4,390,330 -0.32(-3.31%)
Mar 23, 2021 10.09 10.35 9.590 9.680 4,362,267 -0.08(-0.82%)
Mar 22, 2021 10.27 10.36 9.590 9.760 6,921,562 -0.92(-8.61%)
Mar 19, 2021 10.22 10.80 9.680 10.68 9,843,100 +0.68(+6.80%)
Mar 18, 2021 10.36 10.53 9.940 10.00 3,083,929 -0.29(-2.82%)
Mar 17, 2021 9.880 10.36 9.820 10.29 3,579,655 +0.28(+2.80%)
Mar 16, 2021 10.50 10.52 9.780 10.01 2,729,103 -0.41(-3.93%)
Mar 15, 2021 10.40 10.69 10.32 10.42 5,448,288 +0.08(+0.77%)
Mar 12, 2021 10.20 10.46 10.11 10.34 3,680,500 +0.38(+3.82%)
Mar 11, 2021 9.710 10.07 9.610 9.960 7,808,609 +0.20(+2.05%)
Mar 10, 2021 8.620 9.780 8.575 9.760 10,475,416 +1.25(+14.69%)
Mar 09, 2021 8.490 8.690 8.220 8.510 6,888,663 +0.08(+0.95%)
Mar 08, 2021 9.010 9.190 8.380 8.430 6,539,325 -0.64(-7.06%)
Mar 05, 2021 8.840 9.095 8.380 9.070 5,082,300 +0.34(+3.89%)
Mar 04, 2021 9.010 9.340 8.580 8.730 6,362,483 -0.11(-1.24%)
Mar 03, 2021 8.550 8.940 8.350 8.840 4,712,824 +0.05(+0.57%)
Mar 02, 2021 8.420 8.910 8.360 8.790 5,382,523 +0.10(+1.15%)
Mar 01, 2021 8.860 9.140 8.690 8.690 4,906,657 -0.11(-1.25%)
Feb 26, 2021 8.940 8.960 8.490 8.800 4,625,600 -0.14(-1.57%)
Feb 25, 2021 9.500 9.740 8.870 8.940 9,772,626 -0.75(-7.74%)
Feb 24, 2021 9.080 9.870 9.030 9.690 6,906,077 +0.54(+5.90%)
Feb 23, 2021 8.760 9.240 8.540 9.150 5,844,204 -0.05(-0.54%)
Feb 22, 2021 8.400 9.430 8.320 9.200 10,713,589 +0.46(+5.26%)
Feb 19, 2021 8.420 8.740 8.230 8.740 6,338,700 +0.38(+4.55%)
Feb 18, 2021 8.660 8.660 8.220 8.360 5,951,107 -0.17(-1.99%)
Feb 17, 2021 8.290 8.820 8.010 8.530 10,351,298 +0.28(+3.39%)
Feb 16, 2021 7.800 8.310 7.740 8.250 7,213,005 +0.71(+9.42%)
Feb 12, 2021 7.450 7.630 7.375 7.540 5,895,600 +0.03(+0.40%)
Feb 11, 2021 7.300 7.820 7.270 7.510 5,020,192 +0.27(+3.73%)
Feb 10, 2021 7.380 7.390 7.150 7.240 2,474,826 +0.09(+1.26%)
Feb 09, 2021 7.030 7.220 6.960 7.150 5,047,056 -0.06(-0.83%)
Feb 08, 2021 7.030 7.350 7.030 7.210 2,366,335 +0.12(+1.69%)
Feb 05, 2021 7.060 7.190 7.000 7.090 1,713,900 +0.11(+1.58%)
Feb 04, 2021 7.180 7.230 6.950 6.980 1,817,047 -0.20(-2.79%)
Feb 03, 2021 7.160 7.350 7.120 7.180 3,386,444 +0.09(+1.27%)
Feb 02, 2021 6.830 7.140 6.820 7.090 3,536,253 +0.47(+7.10%)
Feb 01, 2021 6.530 6.620 6.410 6.620 2,373,592 +0.20(+3.12%)
Jan 29, 2021 6.680 6.740 6.380 6.420 3,132,700 -0.35(-5.17%)
Jan 28, 2021 6.780 6.830 6.610 6.770 3,184,433 +0.21(+3.20%)
Jan 27, 2021 6.400 6.790 6.350 6.560 4,953,243 +0.06(+0.92%)
Jan 26, 2021 6.520 6.670 6.480 6.500 3,758,923 +0.11(+1.72%)
Jan 25, 2021 6.470 6.490 6.260 6.390 2,990,849 +0.00(+0.00%)
Jan 22, 2021 6.430 6.460 6.230 6.390 4,393,300 -0.23(-3.47%)
Jan 21, 2021 6.780 6.800 6.560 6.620 3,650,942 -0.30(-4.34%)
Jan 20, 2021 7.100 7.100 6.790 6.920 3,125,461 -0.16(-2.26%)
Jan 19, 2021 7.110 7.200 7.000 7.080 2,357,321 -0.15(-2.07%)
Jan 15, 2021 7.500 7.520 7.200 7.230 3,893,200 -0.48(-6.23%)
Jan 14, 2021 7.160 7.790 7.140 7.710 5,899,984 +0.72(+10.30%)
Jan 13, 2021 6.920 7.020 6.850 6.990 2,873,780 -0.01(-0.14%)
Jan 12, 2021 6.440 7.030 6.410 7.000 5,395,944 +0.68(+10.76%)
Jan 11, 2021 6.390 6.440 6.240 6.320 2,734,667 -0.24(-3.66%)
Jan 08, 2021 6.670 6.687 6.390 6.560 1,634,700 -0.06(-0.91%)
Jan 07, 2021 6.780 6.860 6.550 6.620 1,894,649 -0.12(-1.78%)
Jan 06, 2021 6.500 6.970 6.470 6.740 3,518,583 +0.23(+3.53%)
Jan 05, 2021 6.250 6.610 6.250 6.510 2,031,140 +0.19(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.