Singapore markets close in 4 hours 42 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202313.1213.3412.9513.0413.041,233,800
01 Feb 202313.0013.0412.7012.9112.911,274,400
31 Jan 202313.1813.1812.7812.8912.891,838,000
30 Jan 202312.9813.0012.6312.6512.65944,900
27 Jan 202312.8513.0212.7512.8112.811,146,300
26 Jan 202313.1813.4113.0613.0913.091,642,300
25 Jan 202313.1113.3412.9913.2013.201,932,700
24 Jan 202312.9913.0812.7513.0613.061,560,200
23 Jan 202312.4712.7112.3812.5912.59930,500
20 Jan 202312.6112.7312.4912.5112.51836,800
19 Jan 202312.6412.7512.3912.6412.641,220,900
18 Jan 202313.1413.2712.6012.6112.612,415,800
17 Jan 202312.7013.0412.6012.8412.842,804,100
13 Jan 202312.2212.4812.2212.3412.341,203,900
12 Jan 202312.4612.5812.1412.3712.372,169,800
11 Jan 202311.7012.1111.6412.0412.042,010,100
10 Jan 202311.2511.6711.1711.5611.561,177,800
09 Jan 202311.3311.4211.2311.2511.251,165,100
06 Jan 202311.2411.3311.1111.1211.121,143,000
05 Jan 202311.1411.1810.9311.0611.061,496,800
04 Jan 202310.4811.0310.4611.0211.021,055,200
03 Jan 202310.7410.9110.6610.6610.661,127,700
30 Dec 202210.7910.9810.7910.9310.93965,000
29 Dec 202210.9610.9810.8010.9310.931,205,400
28 Dec 202210.7310.9510.7010.7810.781,032,300
27 Dec 202210.6110.7010.4710.5510.551,447,200
23 Dec 202210.9511.0110.8511.0011.00655,100
22 Dec 202210.9211.0610.6410.8710.871,016,100
21 Dec 202210.7910.9110.7210.8510.851,217,500
20 Dec 202210.5610.9210.5310.7910.791,463,900
19 Dec 202210.1610.4510.0810.2610.261,470,900
16 Dec 202210.2110.3210.1010.2910.291,657,300
15 Dec 202210.3410.4810.1610.1910.191,463,300
14 Dec 202210.0310.609.9110.5310.532,077,000
13 Dec 202210.2610.6110.0110.1210.122,081,100
12 Dec 20229.8610.169.7010.1410.141,361,400
09 Dec 202210.1510.2610.0010.0310.03927,200
08 Dec 202210.4010.4910.1410.1810.18712,600
07 Dec 202210.3110.499.9810.3810.381,460,500
06 Dec 202210.4210.5410.1710.4110.411,985,400
05 Dec 202210.5010.5110.2510.2510.25905,500
02 Dec 202210.6410.8510.6010.7210.72762,800
01 Dec 202210.7310.8610.5810.7310.731,340,200
30 Nov 202210.2410.6210.0610.6210.623,131,500
29 Nov 202210.5010.5710.1810.2510.251,341,100
28 Nov 202210.7010.7010.3710.4210.42802,400
25 Nov 202210.7510.9010.6310.7410.74503,400
23 Nov 202210.5410.6310.4510.5810.58677,700
22 Nov 202210.6010.7010.4610.6110.61838,700
21 Nov 202210.6210.9010.5410.7710.771,104,600
18 Nov 202210.6210.9310.4510.5310.531,415,800
17 Nov 202210.2010.289.7210.2610.262,904,600
16 Nov 202210.3410.7510.2710.6110.612,552,800
15 Nov 202210.3010.569.9910.3610.362,372,600
14 Nov 202210.0210.149.499.839.833,582,500
11 Nov 202210.0510.5310.0310.3810.381,669,400
10 Nov 202210.0410.189.619.899.893,061,300
09 Nov 202210.3210.6810.2210.2810.281,285,100
08 Nov 202210.2810.5810.2010.3810.381,309,900
07 Nov 202210.4110.4910.0910.3510.351,433,100
04 Nov 202210.9911.0410.5510.7510.75885,300
03 Nov 202210.2410.6910.1710.5410.541,029,600
02 Nov 202210.6210.7610.3010.3510.35868,800
01 Nov 202210.6710.8510.4910.7010.701,304,600
31 Oct 20229.7010.649.6810.5710.572,775,100
28 Oct 20229.619.869.579.869.86948,200
27 Oct 20229.659.959.629.709.701,273,900
26 Oct 20229.819.999.499.509.501,165,700
25 Oct 20229.459.959.439.939.931,709,700
24 Oct 20229.539.619.359.519.51690,200
21 Oct 20229.289.739.269.699.69772,200
20 Oct 20229.499.669.339.409.40827,700
19 Oct 20229.339.469.239.339.331,011,900
18 Oct 20229.359.539.279.459.451,007,500
17 Oct 20228.719.198.699.119.111,103,600
14 Oct 20228.938.998.528.548.541,418,700
13 Oct 20228.708.978.578.778.771,497,100
12 Oct 20229.059.058.758.938.931,763,000
11 Oct 20229.739.769.119.179.171,186,300
10 Oct 20229.549.719.429.559.55815,800
07 Oct 20229.709.779.429.459.451,007,000
06 Oct 20229.759.989.699.849.84843,500
05 Oct 20229.589.749.449.689.681,397,000
04 Oct 20229.589.809.499.719.711,272,300
03 Oct 20229.059.438.819.359.351,949,500
30 Sept 20228.598.998.538.608.602,421,600
29 Sept 20229.319.348.788.918.911,115,100
28 Sept 20229.289.659.249.589.581,799,600
27 Sept 20229.409.609.299.379.371,067,200
26 Sept 20229.489.729.209.229.221,400,400
23 Sept 202210.2710.319.479.689.682,079,300
22 Sept 202210.6210.7110.3010.6510.651,226,400
21 Sept 202210.8510.9010.4810.4910.492,013,500
20 Sept 202210.3510.8210.3110.8110.811,534,400
19 Sept 20229.9110.409.9010.3810.381,049,100
16 Sept 202210.0410.189.9410.1310.131,040,200
15 Sept 202210.2210.5510.1410.3510.351,102,700
14 Sept 202210.0510.189.9410.1810.181,005,400
13 Sept 202210.1410.3810.0710.1210.121,728,900
12 Sept 202210.7610.8510.6010.6510.65815,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...