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

14.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 14.13 14.99 14.13 14.83 2,012,097 +0.66(+4.66%)
Jul 23, 2021 14.64 14.67 14.15 14.17 1,498,062 -0.15(-1.05%)
Jul 22, 2021 14.52 14.54 14.17 14.32 820,569 -0.18(-1.24%)
Jul 21, 2021 14.11 14.60 14.08 14.50 1,573,902 +0.57(+4.09%)
Jul 20, 2021 13.16 14.10 13.08 13.93 1,953,838 +0.85(+6.50%)
Jul 19, 2021 13.22 13.37 12.80 13.08 2,827,496 -0.58(-4.25%)
Jul 16, 2021 14.22 14.32 13.60 13.66 1,958,514 -0.54(-3.80%)
Jul 15, 2021 14.51 14.61 14.03 14.20 1,679,740 -0.42(-2.87%)
Jul 14, 2021 15.04 15.12 14.49 14.62 1,436,981 -0.13(-0.88%)
Jul 13, 2021 15.16 15.16 14.71 14.75 2,035,080 -0.41(-2.70%)
Jul 12, 2021 14.31 15.21 13.99 15.16 3,682,837 +1.10(+7.82%)
Jul 09, 2021 14.21 14.34 14.02 14.06 845,253 +0.19(+1.37%)
Jul 08, 2021 13.94 14.17 13.70 13.87 1,964,586 -0.34(-2.39%)
Jul 07, 2021 14.58 14.59 13.96 14.21 2,204,643 -0.10(-0.70%)
Jul 06, 2021 14.57 14.67 14.31 14.31 2,151,532 -0.64(-4.28%)
Jul 02, 2021 15.18 15.22 14.68 14.95 1,652,708 +0.14(+0.95%)
Jul 01, 2021 15.15 15.24 14.74 14.81 1,309,278 -0.33(-2.18%)
Jun 30, 2021 14.72 15.22 14.67 15.14 1,600,926 +0.12(+0.80%)
Jun 29, 2021 15.18 15.35 14.87 15.02 1,490,369 -0.28(-1.83%)
Jun 28, 2021 15.52 15.53 15.11 15.30 1,576,786 -0.13(-0.84%)
Jun 25, 2021 15.93 15.98 15.21 15.43 2,702,991 -0.55(-3.44%)
Jun 24, 2021 16.12 16.17 15.79 15.98 1,620,214 +0.16(+1.01%)
Jun 23, 2021 16.23 16.50 15.72 15.82 1,730,986 -0.29(-1.80%)
Jun 22, 2021 15.92 16.14 15.55 16.11 1,889,564 -0.04(-0.25%)
Jun 21, 2021 15.78 16.17 15.69 16.15 1,646,634 +0.47(+3.00%)
Jun 18, 2021 15.83 16.12 15.64 15.68 3,684,883 -0.27(-1.69%)
Jun 17, 2021 16.06 16.39 15.84 15.95 4,126,902 -0.21(-1.30%)
Jun 16, 2021 16.60 16.66 15.88 16.16 3,222,603 -0.65(-3.87%)
Jun 15, 2021 16.75 16.97 16.51 16.81 2,837,198 +0.22(+1.33%)
Jun 14, 2021 16.57 16.91 16.50 16.59 4,648,045 +0.25(+1.53%)
Jun 11, 2021 16.50 16.70 15.80 16.34 10,326,898 +0.62(+3.94%)
Jun 10, 2021 14.85 15.76 14.81 15.72 8,116,134 +2.09(+15.33%)
Jun 09, 2021 13.84 13.86 13.57 13.63 1,540,277 -0.26(-1.87%)
Jun 08, 2021 13.91 14.30 13.72 13.89 3,952,939 +0.02(+0.14%)
Jun 07, 2021 13.68 13.87 13.55 13.87 3,409,991 +0.19(+1.39%)
Jun 04, 2021 13.86 13.88 13.55 13.68 1,572,962 +0.13(+0.96%)
Jun 03, 2021 13.76 13.98 13.45 13.55 1,552,982 -0.42(-3.01%)
Jun 02, 2021 13.77 14.20 13.65 13.97 3,274,875 +0.12(+0.87%)
Jun 01, 2021 14.15 14.29 13.84 13.85 3,449,555 +0.46(+3.44%)
May 28, 2021 13.27 13.51 13.03 13.39 2,865,845 -0.08(-0.59%)
May 27, 2021 13.17 13.67 13.07 13.47 4,924,535 +0.83(+6.57%)
May 26, 2021 12.98 13.15 12.60 12.64 3,180,686 -0.31(-2.39%)
May 25, 2021 13.17 13.35 12.84 12.95 2,501,581 +0.16(+1.25%)
May 24, 2021 12.46 12.82 12.38 12.79 1,240,645 +0.36(+2.90%)
May 21, 2021 12.16 12.64 12.14 12.43 3,278,252 +0.18(+1.47%)
May 20, 2021 12.09 12.26 11.80 12.25 3,208,046 +0.27(+2.25%)
May 19, 2021 11.99 12.14 11.77 11.98 4,238,484 -0.38(-3.07%)
May 18, 2021 12.21 12.63 12.06 12.36 3,374,014 +0.19(+1.56%)
May 17, 2021 11.84 12.21 11.76 12.17 1,442,330 +0.10(+0.83%)
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%)
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.