Singapore markets closed

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.30+0.53 (+1.84%)
At close: 04:00PM EDT
30.25 +0.95 (+3.24%)
After hours: 05:52PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202429.1229.4628.9329.3029.301,271,400
25 Jul 202428.7329.1128.4028.7728.77771,300
24 Jul 202429.4729.6728.8828.9328.931,815,900
23 Jul 202427.9329.9927.9329.9829.982,260,000
22 Jul 202429.8129.8627.4927.7227.722,669,200
19 Jul 202430.0431.2729.7529.7529.753,989,600
18 Jul 202429.3229.5029.0729.2929.291,194,500
17 Jul 202429.6030.3129.2929.3129.311,714,700
16 Jul 202430.2130.5429.5830.0030.001,203,200
15 Jul 202429.4230.1429.1129.9129.911,086,200
12 Jul 202429.5730.2929.4029.4129.411,378,200
11 Jul 202429.4329.8629.2529.7029.701,527,300
10 Jul 202429.1829.7829.0629.4029.403,042,900
09 Jul 202427.1728.8827.1428.7228.723,764,500
08 Jul 202426.3226.8026.2026.7426.74990,400
05 Jul 202427.1327.2026.1626.1726.171,115,700
03 Jul 202426.4327.0826.4026.9226.92725,400
02 Jul 202425.6525.9025.2425.9025.901,690,100
01 Jul 202425.9326.3125.7426.0426.041,582,800
28 Jun 202427.3427.3725.2925.8025.803,430,500
27 Jun 202427.5327.9727.4727.6727.67825,100
26 Jun 202427.3227.6527.0927.4027.401,451,700
25 Jun 202428.0628.1327.5227.5227.52910,700
24 Jun 202428.3628.4927.7627.8127.81859,200
21 Jun 202426.8827.7826.8027.6327.632,020,500
20 Jun 202427.3927.7726.5526.6626.661,954,400
18 Jun 202427.3727.5526.8427.1327.131,890,700
17 Jun 202427.5328.0227.0627.7527.751,589,500
14 Jun 202428.9529.1427.6927.7327.733,255,800
13 Jun 202429.7629.8628.9129.4229.421,051,200
12 Jun 202428.8629.6028.7229.5929.591,698,000
11 Jun 202429.1929.9528.8428.8928.892,453,100
10 Jun 202428.5029.3928.4029.1529.152,194,000
07 Jun 202427.6729.4427.6128.8528.853,366,500
06 Jun 202428.1128.4527.5628.1328.131,252,700
05 Jun 202428.6628.8227.5227.7527.751,413,300
04 Jun 202427.9529.1927.9228.6128.612,764,200
03 Jun 202428.1928.4027.9628.0528.051,104,200
31 May 202428.0828.0827.0827.7927.791,299,500
30 May 202428.4028.4127.9228.1028.10756,800
29 May 202428.5928.8228.0228.1228.121,131,500
28 May 202429.8029.8728.7328.7528.75880,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...