Skip to main content

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

27.52 -0.29 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 28.36 28.49 27.76 27.81 858,984 +0.18(+0.65%)
Jun 21, 2024 26.88 27.78 26.80 27.63 2,020,494 +0.97(+3.64%)
Jun 20, 2024 27.39 27.77 26.55 26.66 1,954,384 -0.47(-1.73%)
Jun 18, 2024 27.37 27.55 26.84 27.13 1,890,744 -0.62(-2.23%)
Jun 17, 2024 27.53 28.02 27.06 27.75 1,588,064 +0.02(+0.07%)
Jun 14, 2024 28.95 29.14 27.69 27.73 3,255,800 -1.69(-5.74%)
Jun 13, 2024 29.76 29.86 28.91 29.42 1,051,296 -0.17(-0.57%)
Jun 12, 2024 28.86 29.60 28.72 29.59 1,697,672 +0.70(+2.42%)
Jun 11, 2024 29.19 29.95 28.84 28.89 2,453,080 -0.26(-0.89%)
Jun 10, 2024 28.50 29.39 28.40 29.15 2,194,061 +0.30(+1.04%)
Jun 07, 2024 27.67 29.44 27.61 28.85 3,366,719 +0.72(+2.56%)
Jun 06, 2024 28.11 28.45 27.56 28.13 1,252,736 +0.38(+1.37%)
Jun 05, 2024 28.66 28.82 27.52 27.75 1,413,162 -0.86(-3.01%)
Jun 04, 2024 27.95 29.19 27.92 28.61 2,761,781 +0.56(+2.00%)
Jun 03, 2024 28.19 28.40 27.92 28.05 1,104,247 +0.26(+0.94%)
May 31, 2024 28.08 28.08 27.08 27.79 1,299,620 -0.31(-1.10%)
May 30, 2024 28.40 28.41 27.92 28.10 756,820 -0.02(-0.07%)
May 29, 2024 28.59 28.82 28.02 28.12 1,131,541 -0.63(-2.19%)
May 28, 2024 29.80 29.87 28.73 28.75 880,534 -0.37(-1.27%)
May 24, 2024 29.29 29.56 29.00 29.12 1,096,245 -0.24(-0.82%)
May 23, 2024 29.87 29.93 29.20 29.36 1,225,898 -0.63(-2.10%)
May 22, 2024 29.99 30.35 29.74 29.99 1,242,821 -0.85(-2.76%)
May 21, 2024 30.59 30.99 30.45 30.84 990,859 +0.33(+1.08%)
May 20, 2024 30.45 30.83 29.99 30.51 1,808,014 -0.42(-1.36%)
May 17, 2024 30.30 31.12 30.20 30.93 1,945,678 +0.94(+3.13%)
May 16, 2024 30.76 30.87 29.95 29.99 2,502,055 -0.36(-1.19%)
May 15, 2024 28.94 30.41 28.77 30.35 3,676,120 +1.50(+5.20%)
May 14, 2024 26.78 28.86 26.66 28.85 5,495,477 +2.41(+9.11%)
May 13, 2024 26.47 26.65 26.28 26.44 1,176,110 +0.52(+2.01%)
May 10, 2024 26.79 26.98 25.82 25.92 1,322,906 -0.48(-1.82%)
May 09, 2024 25.95 26.46 25.73 26.40 1,474,636 +0.03(+0.11%)
May 08, 2024 26.23 26.77 26.16 26.37 1,319,643 -0.20(-0.75%)
May 07, 2024 26.69 27.00 25.87 26.57 2,041,396 -0.51(-1.88%)
May 06, 2024 26.91 27.47 26.80 27.08 2,237,104 +0.12(+0.45%)
May 03, 2024 26.13 27.04 26.05 26.96 1,972,426 +1.19(+4.62%)
May 02, 2024 26.46 26.56 25.66 25.77 1,392,465 -0.18(-0.69%)
May 01, 2024 25.68 26.37 25.05 25.95 2,285,895 +0.40(+1.57%)
Apr 30, 2024 25.90 25.92 25.52 25.55 768,718 -0.54(-2.07%)
Apr 29, 2024 26.05 26.27 25.83 26.09 2,798,070 +0.10(+0.38%)
Apr 26, 2024 25.48 26.16 25.48 25.99 2,022,815 +0.99(+3.96%)
Apr 25, 2024 24.04 25.11 24.02 25.00 1,771,147 +0.54(+2.21%)
Apr 24, 2024 24.22 24.47 24.07 24.46 2,253,696 +0.18(+0.74%)
Apr 23, 2024 24.14 24.65 24.07 24.28 1,590,984 +0.08(+0.33%)
Apr 22, 2024 23.93 24.50 23.91 24.20 2,013,218 +0.41(+1.72%)
Apr 19, 2024 24.24 24.55 23.57 23.79 1,642,151 -0.43(-1.78%)
Apr 18, 2024 24.28 24.51 24.09 24.22 1,375,913 -0.18(-0.74%)
Apr 17, 2024 24.60 24.78 24.10 24.40 1,181,244 +0.11(+0.45%)
Apr 16, 2024 23.81 24.31 23.42 24.29 2,443,594 +0.14(+0.58%)
Apr 15, 2024 24.64 25.12 24.11 24.15 1,607,238 -0.70(-2.82%)
Apr 12, 2024 25.25 25.40 24.69 24.85 1,122,189 -0.74(-2.89%)
Apr 11, 2024 25.76 25.78 25.16 25.59 899,418 -0.30(-1.16%)
Apr 10, 2024 25.62 26.07 25.62 25.89 1,087,794 -0.09(-0.35%)
Apr 09, 2024 26.01 26.08 25.49 25.98 1,416,271 +0.15(+0.58%)
Apr 08, 2024 25.33 25.97 25.32 25.83 983,031 +0.24(+0.94%)
Apr 05, 2024 25.85 25.86 25.39 25.59 925,274 -0.06(-0.23%)
Apr 04, 2024 26.39 26.93 25.65 25.65 2,023,631 -0.54(-2.06%)
Apr 03, 2024 25.60 26.38 25.47 26.19 1,366,701 +0.32(+1.24%)
Apr 02, 2024 25.96 26.15 25.42 25.87 1,661,461 +0.23(+0.90%)
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.