Singapore markets open in 3 hours 7 minutes

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.46+0.18 (+0.74%)
At close: 04:00PM EDT
24.46 0.00 (0.00%)
After hours: 05:34PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202424.2224.4724.0724.4624.461,582,976
23 Apr 202424.1424.6524.0724.2824.281,591,000
22 Apr 202423.9324.5023.9124.2024.202,013,200
19 Apr 202424.2424.5623.5723.7923.791,642,100
18 Apr 202424.2824.5124.0924.2224.221,375,900
17 Apr 202424.6024.7824.1024.4024.401,181,200
16 Apr 202423.8124.3123.4224.2924.292,443,600
15 Apr 202424.6425.1224.1124.1524.151,607,200
12 Apr 202425.2525.4024.6924.8524.851,122,100
11 Apr 202425.7625.7825.1625.5925.59899,400
10 Apr 202425.6226.0725.6225.8925.891,087,800
09 Apr 202426.0126.0825.4925.9825.981,416,300
08 Apr 202425.3325.9725.3225.8325.83983,000
05 Apr 202425.8525.8625.3925.5925.59925,200
04 Apr 202426.3926.9325.6525.6525.652,023,700
03 Apr 202425.6026.3825.4726.1926.191,366,700
02 Apr 202425.9626.1525.4225.8725.871,661,500
01 Apr 202426.5126.5725.5725.6425.641,824,300
28 Mar 202426.7027.2526.4926.6426.642,099,000
27 Mar 202426.6726.8026.4226.6526.651,645,400
26 Mar 202426.6326.9926.4026.7626.761,866,900
25 Mar 202426.3227.1726.2527.0427.043,986,400
22 Mar 202425.8026.9225.7926.7326.733,869,100
21 Mar 202424.8124.9524.6424.7324.732,950,400
20 Mar 202424.8025.6624.8025.4825.483,540,800
19 Mar 202424.1225.2223.9525.0725.074,158,300
18 Mar 202423.1523.5622.0923.4823.485,050,200
15 Mar 202423.4023.9023.2323.3323.332,947,800
14 Mar 202422.2023.5922.0423.4823.486,082,700
13 Mar 202421.2021.7421.2021.4421.441,750,500
12 Mar 202421.0921.3220.7421.2421.241,164,500
11 Mar 202421.3621.3820.9421.2421.241,020,200
08 Mar 202421.3221.8521.2821.4421.441,020,700
07 Mar 202421.4821.6021.1721.3721.371,397,300
06 Mar 202421.3521.6421.0521.6221.621,973,200
05 Mar 202421.9221.9421.5921.6121.611,349,000
04 Mar 202420.9021.8620.8721.7321.733,585,600
01 Mar 202420.6220.8720.0420.8520.853,270,200
29 Feb 202419.1519.5219.0819.4919.491,088,800
28 Feb 202418.8419.4518.8319.2519.251,880,300
27 Feb 202418.5319.3718.4018.9518.952,877,800
26 Feb 202418.2618.5618.1618.3118.31842,200
23 Feb 202418.2218.5018.1518.1918.19515,800
22 Feb 202418.3918.6418.2818.3018.30580,600
21 Feb 202418.2918.3318.0218.1418.14536,200
20 Feb 202418.4318.6918.3218.4618.461,297,800
16 Feb 202418.1018.3018.0018.1218.12606,300
15 Feb 202418.2718.3418.0218.2718.27798,400
14 Feb 202417.8418.2317.7518.2318.23744,800
13 Feb 202417.7717.8417.4617.6317.63600,400
12 Feb 202418.1018.3517.9718.1218.12535,000
09 Feb 202418.1118.2817.8618.1118.111,332,200
08 Feb 202417.3617.6017.1917.5917.591,132,400
07 Feb 202417.7517.9217.3917.3917.391,062,200
06 Feb 202418.0518.0717.3917.6817.682,240,200
05 Feb 202418.1518.2017.6718.1618.161,042,100
02 Feb 202417.8918.1017.7717.9917.991,278,300
01 Feb 202418.1718.3617.8318.3518.351,200,700
31 Jan 202418.5018.8518.3618.4118.411,577,600
30 Jan 202418.1018.5217.9118.5118.511,274,700
29 Jan 202417.8818.0717.6518.0718.07914,500
26 Jan 202418.4518.4618.0918.1818.18502,300
25 Jan 202418.4118.6018.1718.4218.42688,000
24 Jan 202418.5118.6618.3018.3618.361,097,100
23 Jan 202417.6118.1417.5718.1318.131,066,000
22 Jan 202417.3017.4917.1917.4717.47891,200
19 Jan 202417.0217.4316.8917.3217.32830,800
18 Jan 202417.0617.1716.9617.1017.10930,600
17 Jan 202417.3517.4817.2017.2517.25663,400
16 Jan 202417.3317.3617.1617.3517.351,260,300
12 Jan 202417.8918.0417.6717.8917.89900,900
11 Jan 202418.0118.0817.8017.9517.95748,000
10 Jan 202417.7718.2917.7518.2918.291,119,800
09 Jan 202417.7117.7617.5217.5617.56516,900
08 Jan 202417.5117.8417.5017.7817.78947,900
05 Jan 202417.3117.5217.3017.5017.50885,400
04 Jan 202416.9617.5016.8817.2517.251,268,000
03 Jan 202417.6117.7017.3517.5117.511,270,200
02 Jan 202418.0818.2617.7617.8317.83795,700
29 Dec 202318.4618.5718.4318.4518.45325,900
28 Dec 202318.6318.6818.4418.5718.57637,300
27 Dec 202318.7918.9218.6218.6918.69622,500
26 Dec 202318.5418.8118.5418.6718.67695,500
22 Dec 202318.6418.7418.5818.6318.63751,400
21 Dec 202318.5518.6018.3218.4718.471,242,300
20 Dec 202318.6118.6818.1918.2018.201,359,600
19 Dec 202318.7819.0218.6418.6918.692,898,300
18 Dec 202318.9919.0918.8419.0019.001,224,000
15 Dec 202319.3319.4019.1219.2219.221,249,300
14 Dec 202319.9120.1319.3719.4119.411,437,000
13 Dec 202319.4119.9519.3219.7419.741,389,300
12 Dec 202319.1419.3119.0519.2419.24752,900
11 Dec 202318.9419.2518.9419.2319.231,618,200
08 Dec 202318.8218.9718.5618.6618.66982,600
07 Dec 202319.1019.1718.6718.9218.921,637,100
06 Dec 202318.9219.0918.7518.8718.872,433,700
05 Dec 202318.6818.9218.5818.7918.79985,900
04 Dec 202318.7018.9518.4918.5418.542,107,600
01 Dec 202318.0018.6917.7518.6918.693,093,800
30 Nov 202316.8017.5516.7217.4917.492,408,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...