Skip to main content

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

26.71 +0.06 (+0.23%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.67 26.80 26.55 26.65 1,645,384 -0.11(-0.41%)
Mar 26, 2024 26.63 26.99 26.39 26.76 1,866,978 -0.28(-1.04%)
Mar 25, 2024 26.32 27.17 26.25 27.04 3,986,396 +0.31(+1.16%)
Mar 22, 2024 25.80 26.92 25.79 26.73 3,870,322 +2.00(+8.09%)
Mar 21, 2024 24.81 24.95 24.64 24.73 2,950,541 -0.75(-2.94%)
Mar 20, 2024 24.80 25.66 24.80 25.48 3,540,620 +0.41(+1.64%)
Mar 19, 2024 24.12 25.22 23.95 25.07 4,158,068 +1.59(+6.77%)
Mar 18, 2024 23.15 23.56 22.09 23.48 5,050,120 +0.15(+0.64%)
Mar 15, 2024 23.40 23.89 23.23 23.33 2,979,026 -0.15(-0.64%)
Mar 14, 2024 22.19 23.59 22.04 23.48 6,081,020 +2.04(+9.51%)
Mar 13, 2024 21.20 21.74 21.20 21.44 1,750,505 +0.20(+0.94%)
Mar 12, 2024 21.09 21.32 20.74 21.24 1,164,491 +0.00(+0.00%)
Mar 11, 2024 21.36 21.38 20.94 21.24 1,020,161 -0.20(-0.93%)
Mar 08, 2024 21.32 21.85 21.28 21.44 1,020,750 +0.07(+0.33%)
Mar 07, 2024 21.48 21.60 21.16 21.37 1,397,320 -0.25(-1.16%)
Mar 06, 2024 21.35 21.64 21.05 21.62 1,972,879 +0.01(+0.05%)
Mar 05, 2024 21.92 21.94 21.59 21.61 1,349,034 -0.12(-0.55%)
Mar 04, 2024 20.90 21.86 20.87 21.73 3,585,023 +0.88(+4.22%)
Mar 01, 2024 20.62 20.87 20.04 20.85 3,270,470 +1.36(+6.98%)
Feb 29, 2024 19.15 19.52 19.08 19.49 1,078,751 +0.24(+1.25%)
Feb 28, 2024 18.84 19.45 18.82 19.25 1,880,269 +0.30(+1.58%)
Feb 27, 2024 18.53 19.37 18.40 18.95 2,879,557 +0.64(+3.50%)
Feb 26, 2024 18.26 18.56 18.16 18.31 842,172 +0.12(+0.66%)
Feb 23, 2024 18.22 18.50 18.15 18.19 515,845 -0.11(-0.60%)
Feb 22, 2024 18.39 18.64 18.28 18.30 580,640 +0.16(+0.88%)
Feb 21, 2024 18.29 18.33 18.02 18.14 536,235 -0.32(-1.73%)
Feb 20, 2024 18.43 18.69 18.32 18.46 1,297,814 +0.34(+1.88%)
Feb 16, 2024 18.10 18.30 18.00 18.12 606,322 -0.15(-0.82%)
Feb 15, 2024 18.27 18.34 18.02 18.27 798,406 +0.04(+0.22%)
Feb 14, 2024 17.84 18.23 17.75 18.23 744,772 +0.60(+3.40%)
Feb 13, 2024 17.77 17.84 17.46 17.63 600,372 -0.49(-2.70%)
Feb 12, 2024 18.10 18.35 17.96 18.12 535,212 +0.01(+0.06%)
Feb 09, 2024 18.11 18.28 17.86 18.11 1,332,183 +0.52(+2.96%)
Feb 08, 2024 17.36 17.59 17.19 17.59 1,132,447 +0.20(+1.15%)
Feb 07, 2024 17.75 17.92 17.39 17.39 1,062,160 -0.29(-1.64%)
Feb 06, 2024 18.05 18.07 17.39 17.68 2,240,793 -0.48(-2.64%)
Feb 05, 2024 18.15 18.20 17.67 18.16 1,039,903 +0.17(+0.94%)
Feb 02, 2024 17.89 18.10 17.77 17.99 1,278,337 -0.36(-1.96%)
Feb 01, 2024 18.17 18.36 17.83 18.35 1,200,708 -0.06(-0.33%)
Jan 31, 2024 18.50 18.84 18.36 18.41 1,538,037 -0.10(-0.54%)
Jan 30, 2024 18.10 18.52 17.91 18.51 1,274,729 +0.44(+2.43%)
Jan 29, 2024 17.88 18.07 17.65 18.07 914,546 -0.11(-0.61%)
Jan 26, 2024 18.45 18.46 18.09 18.18 502,254 -0.24(-1.30%)
Jan 25, 2024 18.41 18.60 18.17 18.42 687,999 +0.06(+0.33%)
Jan 24, 2024 18.51 18.66 18.30 18.36 1,097,063 +0.23(+1.27%)
Jan 23, 2024 17.61 18.14 17.57 18.13 1,068,201 +0.66(+3.78%)
Jan 22, 2024 17.30 17.48 17.19 17.47 891,207 +0.15(+0.87%)
Jan 19, 2024 17.02 17.43 16.89 17.32 830,791 +0.22(+1.29%)
Jan 18, 2024 17.06 17.17 16.96 17.10 930,635 -0.15(-0.87%)
Jan 17, 2024 17.35 17.48 17.20 17.25 663,383 -0.10(-0.58%)
Jan 16, 2024 17.33 17.36 17.16 17.35 1,260,274 -0.54(-3.02%)
Jan 12, 2024 17.89 18.04 17.66 17.89 900,926 -0.06(-0.33%)
Jan 11, 2024 18.01 18.08 17.80 17.95 747,972 -0.34(-1.86%)
Jan 10, 2024 17.77 18.29 17.75 18.29 1,119,806 +0.73(+4.16%)
Jan 09, 2024 17.71 17.76 17.52 17.56 516,904 -0.22(-1.24%)
Jan 08, 2024 17.51 17.84 17.50 17.78 947,899 +0.28(+1.60%)
Jan 05, 2024 17.31 17.52 17.30 17.50 885,665 +0.25(+1.45%)
Jan 04, 2024 16.96 17.50 16.88 17.25 1,267,987 -0.26(-1.48%)
Jan 03, 2024 17.61 17.70 17.35 17.51 1,270,160 -0.32(-1.79%)
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.