Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

37.43 +2.25 (+6.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 35.40 35.64 34.73 35.37 831,069 -0.35(-0.98%)
Sep 27, 2024 36.49 36.87 35.69 35.72 1,579,175 -1.21(-3.28%)
Sep 26, 2024 37.00 37.30 36.54 36.93 949,447 +0.40(+1.09%)
Sep 25, 2024 36.80 36.93 36.38 36.53 1,640,977 -0.09(-0.25%)
Sep 24, 2024 36.23 36.86 36.09 36.62 1,228,136 +0.99(+2.78%)
Sep 23, 2024 34.93 35.81 34.63 35.63 922,995 +0.53(+1.51%)
Sep 20, 2024 34.89 35.35 34.36 35.10 1,806,764 +0.30(+0.86%)
Sep 19, 2024 34.89 35.13 34.59 34.80 1,444,439 +0.00(+0.00%)
Sep 18, 2024 35.16 35.52 34.66 34.80 1,281,808 -0.33(-0.94%)
Sep 17, 2024 35.61 35.62 34.98 35.13 1,745,061 -0.30(-0.85%)
Sep 16, 2024 36.31 36.54 35.41 35.43 2,925,401 -1.52(-4.11%)
Sep 13, 2024 36.48 37.26 36.47 36.95 1,910,001 +0.89(+2.47%)
Sep 12, 2024 34.43 36.23 34.39 36.06 1,819,101 +1.26(+3.62%)
Sep 11, 2024 34.13 34.93 33.82 34.80 1,246,070 +0.63(+1.84%)
Sep 10, 2024 34.45 34.51 33.55 34.17 864,984 -0.20(-0.58%)
Sep 09, 2024 34.24 34.41 33.76 34.37 1,460,453 +0.58(+1.72%)
Sep 06, 2024 35.85 36.02 33.25 33.79 3,544,639 -2.03(-5.67%)
Sep 05, 2024 34.96 35.83 34.91 35.82 2,354,413 +1.03(+2.96%)
Sep 04, 2024 34.44 35.32 34.18 34.79 2,593,784 +1.98(+6.03%)
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.