Singapore markets closed

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.12-0.24 (-0.82%)
At close: 04:00PM EDT
29.65 +0.53 (+1.82%)
After hours: 07:19PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202429.2929.5629.0029.1229.121,096,200
23 May 202429.8729.9329.2029.3629.361,225,900
22 May 202429.9930.3529.7429.9929.991,242,800
21 May 202430.5930.9930.4530.8430.84990,800
20 May 202430.4530.8329.9930.5130.511,808,300
17 May 202430.3031.1230.2030.9330.931,945,700
16 May 202430.7630.8729.9529.9929.992,502,100
15 May 202428.9430.4128.7730.3530.353,676,300
14 May 202426.7828.8626.6728.8528.855,496,100
13 May 202426.4726.6526.2826.4426.441,176,100
10 May 202426.7926.9825.8225.9225.921,322,900
09 May 202425.9526.4625.7326.4026.401,474,700
08 May 202426.2326.7726.1626.3726.371,319,600
07 May 202426.6927.0025.8726.5726.572,041,400
06 May 202426.9127.4726.8027.0827.082,237,800
03 May 202426.1327.0426.0526.9626.961,972,400
02 May 202426.4626.5625.6625.7725.771,392,500
01 May 202425.6826.3725.0525.9525.952,285,100
30 Apr 202425.9025.9225.5225.5525.55768,700
29 Apr 202426.0526.2725.8326.0926.091,756,700
26 Apr 202425.4826.1625.4825.9925.992,022,800
25 Apr 202424.0425.1124.0225.0025.001,770,000
24 Apr 202424.2224.4724.0724.4624.462,253,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...