Skip to main content

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

10.74 +0.16 (+1.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 10.75 10.90 10.63 10.74 503,445 +0.16(+1.51%)
Nov 23, 2022 10.54 10.63 10.45 10.58 677,784 -0.03(-0.28%)
Nov 22, 2022 10.60 10.70 10.46 10.61 838,709 -0.16(-1.49%)
Nov 21, 2022 10.62 10.90 10.54 10.77 1,104,588 +0.24(+2.28%)
Nov 18, 2022 10.62 10.93 10.45 10.53 1,415,777 +0.27(+2.63%)
Nov 17, 2022 10.20 10.28 9.722 10.26 2,904,666 -0.35(-3.30%)
Nov 16, 2022 10.34 10.74 10.27 10.61 2,552,774 +0.25(+2.41%)
Nov 15, 2022 10.30 10.56 9.990 10.36 2,372,609 +0.53(+5.39%)
Nov 14, 2022 10.02 10.14 9.490 9.830 3,582,541 -0.55(-5.30%)
Nov 11, 2022 10.05 10.53 10.03 10.38 1,669,502 +0.49(+4.95%)
Nov 10, 2022 10.04 10.18 9.610 9.890 3,061,304 -0.39(-3.79%)
Nov 09, 2022 10.32 10.68 10.22 10.28 1,285,137 -0.10(-0.96%)
Nov 08, 2022 10.28 10.58 10.20 10.38 1,309,937 +0.03(+0.29%)
Nov 07, 2022 10.41 10.49 10.09 10.35 1,433,097 -0.40(-3.72%)
Nov 04, 2022 10.99 11.04 10.55 10.75 885,294 +0.21(+1.99%)
Nov 03, 2022 10.24 10.69 10.17 10.54 1,029,584 +0.19(+1.84%)
Nov 02, 2022 10.62 10.30 10.35 868,775 -0.35(-3.27%)
Nov 01, 2022 10.67 10.85 10.49 10.70 1,304,627 +0.13(+1.23%)
Oct 31, 2022 9.700 10.64 9.675 10.57 2,775,072 +0.71(+7.20%)
Oct 28, 2022 9.610 9.860 9.570 9.860 948,173 +0.16(+1.65%)
Oct 27, 2022 9.650 9.950 9.620 9.700 1,273,920 +0.20(+2.11%)
Oct 26, 2022 9.810 9.990 9.490 9.500 1,165,861 -0.43(-4.33%)
Oct 25, 2022 9.450 9.945 9.430 9.930 1,709,120 +0.42(+4.42%)
Oct 24, 2022 9.530 9.605 9.350 9.510 690,183 -0.18(-1.86%)
Oct 21, 2022 9.280 9.730 9.260 9.690 772,206 +0.29(+3.09%)
Oct 20, 2022 9.490 9.660 9.330 9.400 827,762 +0.07(+0.75%)
Oct 19, 2022 9.330 9.460 9.230 9.330 1,011,958 -0.12(-1.27%)
Oct 18, 2022 9.350 9.530 9.270 9.450 1,007,483 +0.34(+3.73%)
Oct 17, 2022 8.710 9.190 8.690 9.110 1,103,684 +0.57(+6.67%)
Oct 14, 2022 8.930 8.985 8.520 8.540 1,418,757 -0.23(-2.62%)
Oct 13, 2022 8.700 8.970 8.572 8.770 1,497,342 -0.16(-1.79%)
Oct 12, 2022 9.050 9.050 8.750 8.930 1,763,009 -0.24(-2.62%)
Oct 11, 2022 9.730 9.760 9.110 9.170 1,186,316 -0.38(-3.98%)
Oct 10, 2022 9.540 9.705 9.420 9.550 815,288 +0.10(+1.06%)
Oct 07, 2022 9.700 9.770 9.420 9.450 1,006,995 -0.39(-3.96%)
Oct 06, 2022 9.750 9.980 9.685 9.840 843,498 +0.16(+1.65%)
Oct 05, 2022 9.580 9.740 9.441 9.680 1,396,980 -0.03(-0.31%)
Oct 04, 2022 9.580 9.795 9.490 9.710 1,272,257 +0.36(+3.85%)
Oct 03, 2022 9.050 9.430 8.810 9.350 1,949,480 +0.75(+8.72%)
Sep 30, 2022 8.590 8.990 8.530 8.600 2,421,636 -0.31(-3.48%)
Sep 29, 2022 9.310 9.335 8.784 8.910 1,100,120 -0.67(-6.99%)
Sep 28, 2022 9.280 9.650 9.235 9.580 1,799,635 +0.21(+2.24%)
Sep 27, 2022 9.400 9.600 9.285 9.370 1,067,231 +0.15(+1.63%)
Sep 26, 2022 9.480 9.715 9.200 9.220 1,400,416 -0.46(-4.75%)
Sep 23, 2022 10.27 10.31 9.470 9.680 2,079,325 -0.97(-9.11%)
Sep 22, 2022 10.62 10.71 10.30 10.65 1,226,447 +0.16(+1.53%)
Sep 21, 2022 10.85 10.90 10.48 10.49 2,013,733 -0.32(-2.96%)
Sep 20, 2022 10.35 10.82 10.30 10.81 1,534,442 +0.43(+4.14%)
Sep 19, 2022 9.910 10.40 9.900 10.38 1,049,098 +0.25(+2.47%)
Sep 16, 2022 10.04 10.18 9.935 10.13 1,040,216 -0.22(-2.13%)
Sep 15, 2022 10.22 10.55 10.14 10.35 1,102,747 +0.17(+1.67%)
Sep 14, 2022 10.05 10.18 9.940 10.18 1,005,390 +0.06(+0.59%)
Sep 13, 2022 10.14 10.38 10.06 10.12 1,728,861 -0.53(-4.98%)
Sep 12, 2022 10.76 10.85 10.60 10.65 815,433 +0.07(+0.66%)
Sep 09, 2022 10.40 10.63 10.39 10.58 1,126,011 +0.23(+2.22%)
Sep 08, 2022 10.32 10.49 10.14 10.35 2,512,352 +0.08(+0.78%)
Sep 07, 2022 9.960 10.33 9.930 10.27 996,444 +0.26(+2.60%)
Sep 06, 2022 10.02 10.11 9.800 10.01 1,258,256 -0.18(-1.77%)
Sep 02, 2022 10.53 10.54 10.15 10.19 2,012,110 -0.18(-1.74%)
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.