Embraer-Empresa Brasileira DE Aeronautica (NY: ERJ )

12.07 USD +0.36 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 11.99 12.32 11.90 12.07 1,262,050 +0.36(+3.07%)
May 13, 2021 11.81 12.16 11.41 11.71 2,573,077 +0.04(+0.34%)
May 12, 2021 12.31 12.44 11.62 11.67 3,610,208 -0.88(-7.01%)
May 11, 2021 12.28 12.75 12.09 12.55 2,429,378 -0.02(-0.16%)
May 10, 2021 12.98 13.10 12.55 12.57 2,252,904 -0.25(-1.95%)
May 07, 2021 12.14 12.84 12.04 12.82 2,750,205 +0.83(+6.92%)
May 06, 2021 11.90 12.14 11.64 11.99 2,746,012 +0.36(+3.10%)
May 05, 2021 11.71 11.81 11.53 11.63 1,476,803 +0.05(+0.43%)
May 04, 2021 11.53 11.84 11.45 11.58 4,154,607 -0.11(-0.94%)
May 03, 2021 11.15 11.73 11.08 11.69 3,112,048 +0.64(+5.79%)
Apr 30, 2021 11.25 11.44 10.99 11.05 2,396,200 -0.26(-2.30%)
Apr 29, 2021 11.62 11.81 11.16 11.31 2,399,833 -0.42(-3.58%)
Apr 28, 2021 11.63 11.84 11.57 11.73 1,851,503 +0.14(+1.21%)
Apr 27, 2021 11.90 11.90 11.48 11.59 2,783,031 -0.11(-0.94%)
Apr 26, 2021 11.51 11.79 11.41 11.70 1,980,160 +0.44(+3.91%)
Apr 23, 2021 11.11 11.37 11.05 11.26 2,220,200 +0.21(+1.90%)
Apr 22, 2021 11.11 11.21 10.89 11.05 1,920,911 +0.03(+0.27%)
Apr 21, 2021 10.64 11.07 10.49 11.02 1,397,184 +0.22(+2.04%)
Apr 20, 2021 11.19 11.19 10.57 10.80 6,553,322 -0.35(-3.14%)
Apr 19, 2021 11.18 11.33 11.09 11.15 1,966,734 -0.10(-0.89%)
Apr 16, 2021 11.26 11.41 11.18 11.25 1,442,900 -0.17(-1.49%)
Apr 15, 2021 11.52 11.55 11.23 11.42 2,913,288 +0.00(+0.00%)
Apr 14, 2021 11.15 11.67 11.15 11.42 2,727,433 +0.31(+2.79%)
Apr 13, 2021 11.19 11.19 10.86 11.11 2,726,470 -0.07(-0.63%)
Apr 12, 2021 11.28 11.40 11.08 11.18 2,698,292 -0.10(-0.89%)
Apr 09, 2021 11.28 11.38 11.09 11.28 2,894,200 -0.31(-2.67%)
Apr 08, 2021 10.80 11.60 10.76 11.59 8,309,682 +1.08(+10.28%)
Apr 07, 2021 10.37 10.56 10.22 10.51 4,273,710 +0.17(+1.64%)
Apr 06, 2021 10.30 10.53 10.26 10.34 2,583,257 +0.00(+0.00%)
Apr 05, 2021 10.10 10.47 10.04 10.34 3,590,038 +0.54(+5.51%)
Apr 01, 2021 10.23 10.33 9.725 9.800 2,147,600 -0.21(-2.10%)
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%)
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.