Yahoo

Mail

Singapore markets close in 4 hours 42 minutes

Straits Times Index
3,375.31
+11.63(+0.35%)
Nikkei
27,505.27
+103.22(+0.38%)
Hang Seng
21,562.34
-396.02(-1.80%)
FTSE 100
7,820.16
+59.05(+0.76%)
BTC-USD
23,531.73
-345.26(-1.45%)
CMC Crypto 200
536.36
-8.96(-1.64%)

Embraer S.A. (ERJ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.04

+0.13

(+1.01%)

At close: 04:00PM EST

12.95

-0.09

(-0.69%)

After hours:

07:39PM EST

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	13.12	13.34	12.95	13.04	13.04	1,233,800
01 Feb 2023	13.00	13.04	12.70	12.91	12.91	1,274,400
31 Jan 2023	13.18	13.18	12.78	12.89	12.89	1,838,000
30 Jan 2023	12.98	13.00	12.63	12.65	12.65	944,900
27 Jan 2023	12.85	13.02	12.75	12.81	12.81	1,146,300
26 Jan 2023	13.18	13.41	13.06	13.09	13.09	1,642,300
25 Jan 2023	13.11	13.34	12.99	13.20	13.20	1,932,700
24 Jan 2023	12.99	13.08	12.75	13.06	13.06	1,560,200
23 Jan 2023	12.47	12.71	12.38	12.59	12.59	930,500
20 Jan 2023	12.61	12.73	12.49	12.51	12.51	836,800
19 Jan 2023	12.64	12.75	12.39	12.64	12.64	1,220,900
18 Jan 2023	13.14	13.27	12.60	12.61	12.61	2,415,800
17 Jan 2023	12.70	13.04	12.60	12.84	12.84	2,804,100
13 Jan 2023	12.22	12.48	12.22	12.34	12.34	1,203,900
12 Jan 2023	12.46	12.58	12.14	12.37	12.37	2,169,800
11 Jan 2023	11.70	12.11	11.64	12.04	12.04	2,010,100
10 Jan 2023	11.25	11.67	11.17	11.56	11.56	1,177,800
09 Jan 2023	11.33	11.42	11.23	11.25	11.25	1,165,100
06 Jan 2023	11.24	11.33	11.11	11.12	11.12	1,143,000
05 Jan 2023	11.14	11.18	10.93	11.06	11.06	1,496,800
04 Jan 2023	10.48	11.03	10.46	11.02	11.02	1,055,200
03 Jan 2023	10.74	10.91	10.66	10.66	10.66	1,127,700
30 Dec 2022	10.79	10.98	10.79	10.93	10.93	965,000
29 Dec 2022	10.96	10.98	10.80	10.93	10.93	1,205,400
28 Dec 2022	10.73	10.95	10.70	10.78	10.78	1,032,300
27 Dec 2022	10.61	10.70	10.47	10.55	10.55	1,447,200
23 Dec 2022	10.95	11.01	10.85	11.00	11.00	655,100
22 Dec 2022	10.92	11.06	10.64	10.87	10.87	1,016,100
21 Dec 2022	10.79	10.91	10.72	10.85	10.85	1,217,500
20 Dec 2022	10.56	10.92	10.53	10.79	10.79	1,463,900
19 Dec 2022	10.16	10.45	10.08	10.26	10.26	1,470,900
16 Dec 2022	10.21	10.32	10.10	10.29	10.29	1,657,300
15 Dec 2022	10.34	10.48	10.16	10.19	10.19	1,463,300
14 Dec 2022	10.03	10.60	9.91	10.53	10.53	2,077,000
13 Dec 2022	10.26	10.61	10.01	10.12	10.12	2,081,100
12 Dec 2022	9.86	10.16	9.70	10.14	10.14	1,361,400
09 Dec 2022	10.15	10.26	10.00	10.03	10.03	927,200
08 Dec 2022	10.40	10.49	10.14	10.18	10.18	712,600
07 Dec 2022	10.31	10.49	9.98	10.38	10.38	1,460,500
06 Dec 2022	10.42	10.54	10.17	10.41	10.41	1,985,400
05 Dec 2022	10.50	10.51	10.25	10.25	10.25	905,500
02 Dec 2022	10.64	10.85	10.60	10.72	10.72	762,800
01 Dec 2022	10.73	10.86	10.58	10.73	10.73	1,340,200
30 Nov 2022	10.24	10.62	10.06	10.62	10.62	3,131,500
29 Nov 2022	10.50	10.57	10.18	10.25	10.25	1,341,100
28 Nov 2022	10.70	10.70	10.37	10.42	10.42	802,400
25 Nov 2022	10.75	10.90	10.63	10.74	10.74	503,400
23 Nov 2022	10.54	10.63	10.45	10.58	10.58	677,700
22 Nov 2022	10.60	10.70	10.46	10.61	10.61	838,700
21 Nov 2022	10.62	10.90	10.54	10.77	10.77	1,104,600
18 Nov 2022	10.62	10.93	10.45	10.53	10.53	1,415,800
17 Nov 2022	10.20	10.28	9.72	10.26	10.26	2,904,600
16 Nov 2022	10.34	10.75	10.27	10.61	10.61	2,552,800
15 Nov 2022	10.30	10.56	9.99	10.36	10.36	2,372,600
14 Nov 2022	10.02	10.14	9.49	9.83	9.83	3,582,500
11 Nov 2022	10.05	10.53	10.03	10.38	10.38	1,669,400
10 Nov 2022	10.04	10.18	9.61	9.89	9.89	3,061,300
09 Nov 2022	10.32	10.68	10.22	10.28	10.28	1,285,100
08 Nov 2022	10.28	10.58	10.20	10.38	10.38	1,309,900
07 Nov 2022	10.41	10.49	10.09	10.35	10.35	1,433,100
04 Nov 2022	10.99	11.04	10.55	10.75	10.75	885,300
03 Nov 2022	10.24	10.69	10.17	10.54	10.54	1,029,600
02 Nov 2022	10.62	10.76	10.30	10.35	10.35	868,800
01 Nov 2022	10.67	10.85	10.49	10.70	10.70	1,304,600
31 Oct 2022	9.70	10.64	9.68	10.57	10.57	2,775,100
28 Oct 2022	9.61	9.86	9.57	9.86	9.86	948,200
27 Oct 2022	9.65	9.95	9.62	9.70	9.70	1,273,900
26 Oct 2022	9.81	9.99	9.49	9.50	9.50	1,165,700
25 Oct 2022	9.45	9.95	9.43	9.93	9.93	1,709,700
24 Oct 2022	9.53	9.61	9.35	9.51	9.51	690,200
21 Oct 2022	9.28	9.73	9.26	9.69	9.69	772,200
20 Oct 2022	9.49	9.66	9.33	9.40	9.40	827,700
19 Oct 2022	9.33	9.46	9.23	9.33	9.33	1,011,900
18 Oct 2022	9.35	9.53	9.27	9.45	9.45	1,007,500
17 Oct 2022	8.71	9.19	8.69	9.11	9.11	1,103,600
14 Oct 2022	8.93	8.99	8.52	8.54	8.54	1,418,700
13 Oct 2022	8.70	8.97	8.57	8.77	8.77	1,497,100
12 Oct 2022	9.05	9.05	8.75	8.93	8.93	1,763,000
11 Oct 2022	9.73	9.76	9.11	9.17	9.17	1,186,300
10 Oct 2022	9.54	9.71	9.42	9.55	9.55	815,800
07 Oct 2022	9.70	9.77	9.42	9.45	9.45	1,007,000
06 Oct 2022	9.75	9.98	9.69	9.84	9.84	843,500
05 Oct 2022	9.58	9.74	9.44	9.68	9.68	1,397,000
04 Oct 2022	9.58	9.80	9.49	9.71	9.71	1,272,300
03 Oct 2022	9.05	9.43	8.81	9.35	9.35	1,949,500
30 Sept 2022	8.59	8.99	8.53	8.60	8.60	2,421,600
29 Sept 2022	9.31	9.34	8.78	8.91	8.91	1,115,100
28 Sept 2022	9.28	9.65	9.24	9.58	9.58	1,799,600
27 Sept 2022	9.40	9.60	9.29	9.37	9.37	1,067,200
26 Sept 2022	9.48	9.72	9.20	9.22	9.22	1,400,400
23 Sept 2022	10.27	10.31	9.47	9.68	9.68	2,079,300
22 Sept 2022	10.62	10.71	10.30	10.65	10.65	1,226,400
21 Sept 2022	10.85	10.90	10.48	10.49	10.49	2,013,500
20 Sept 2022	10.35	10.82	10.31	10.81	10.81	1,534,400
19 Sept 2022	9.91	10.40	9.90	10.38	10.38	1,049,100
16 Sept 2022	10.04	10.18	9.94	10.13	10.13	1,040,200
15 Sept 2022	10.22	10.55	10.14	10.35	10.35	1,102,700
14 Sept 2022	10.05	10.18	9.94	10.18	10.18	1,005,400
13 Sept 2022	10.14	10.38	10.07	10.12	10.12	1,728,900
12 Sept 2022	10.76	10.85	10.60	10.65	10.65	815,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,375.31+11.63(+0.35%)

Nikkei27,505.27+103.22(+0.38%)

Hang Seng21,562.34-396.02(-1.80%)

FTSE 1007,820.16+59.05(+0.76%)

BTC-USD23,531.73-345.26(-1.45%)

CMC Crypto 200536.36-8.96(-1.64%)

Embraer S.A. (ERJ)

Straits Times Index
3,375.31
+11.63(+0.35%)

Nikkei
27,505.27
+103.22(+0.38%)

Hang Seng
21,562.34
-396.02(-1.80%)

FTSE 100
7,820.16
+59.05(+0.76%)

BTC-USD
23,531.73
-345.26(-1.45%)

CMC Crypto 200
536.36
-8.96(-1.64%)