Mail

ERJ - Embraer S.A.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	16.04	16.04	15.53	15.56	15.56	975,200
06 Jun 2023	15.67	16.07	15.66	15.89	15.89	1,339,200
05 Jun 2023	15.75	15.97	15.54	15.63	15.63	1,443,600
02 Jun 2023	15.96	16.04	15.62	15.65	15.65	1,461,000
01 Jun 2023	15.04	15.58	15.01	15.50	15.50	1,359,000
31 May 2023	15.14	15.19	14.49	14.88	14.88	1,483,000
30 May 2023	14.90	15.04	14.73	14.85	14.85	1,545,600
26 May 2023	14.52	14.81	14.46	14.79	14.79	1,478,400
25 May 2023	14.25	14.43	14.16	14.31	14.31	1,136,300
24 May 2023	14.30	14.30	13.89	13.98	13.98	1,322,200
23 May 2023	14.42	14.55	14.19	14.20	14.20	904,700
22 May 2023	14.51	14.58	14.37	14.47	14.47	891,400
19 May 2023	14.48	14.59	14.37	14.38	14.38	718,600
18 May 2023	14.74	14.77	14.37	14.52	14.52	1,761,600
17 May 2023	14.57	14.73	14.54	14.60	14.60	1,425,300
16 May 2023	14.55	14.67	14.29	14.36	14.36	1,166,800
15 May 2023	14.22	14.44	13.93	14.42	14.42	1,684,900
12 May 2023	14.42	14.84	13.98	14.30	14.30	4,357,400
11 May 2023	13.50	13.75	13.46	13.72	13.72	1,351,500
10 May 2023	13.48	13.65	13.24	13.55	13.55	2,353,900
09 May 2023	12.87	13.19	12.83	13.13	13.13	2,022,100
08 May 2023	13.18	13.28	12.93	12.99	12.99	2,274,300
05 May 2023	13.31	13.43	12.91	13.28	13.28	3,332,000
04 May 2023	14.52	14.53	13.21	13.52	13.52	4,223,300
03 May 2023	15.22	15.22	14.86	14.86	14.86	1,367,800
02 May 2023	15.20	15.29	15.00	15.16	15.16	1,358,600
01 May 2023	15.28	15.60	15.24	15.33	15.33	922,000
28 Apr 2023	15.25	15.58	15.19	15.45	15.45	1,954,900
27 Apr 2023	15.52	15.52	14.91	15.32	15.32	1,802,900
26 Apr 2023	15.59	15.65	15.30	15.47	15.47	1,865,400
25 Apr 2023	15.62	15.70	15.44	15.56	15.56	910,000
24 Apr 2023	15.91	16.14	15.86	15.91	15.91	1,018,900
21 Apr 2023	15.86	15.93	15.62	15.79	15.79	1,281,600
20 Apr 2023	16.18	16.20	15.86	15.97	15.97	1,068,800
19 Apr 2023	16.54	16.60	16.27	16.30	16.30	1,480,800
18 Apr 2023	16.42	16.62	16.39	16.46	16.46	821,300
17 Apr 2023	16.55	16.55	16.26	16.49	16.49	831,200
14 Apr 2023	16.43	16.75	16.30	16.66	16.66	1,609,300
13 Apr 2023	16.51	16.70	16.36	16.39	16.39	1,636,900
12 Apr 2023	16.61	16.61	16.15	16.39	16.39	2,490,400
11 Apr 2023	16.00	16.38	15.87	16.33	16.33	2,389,400
10 Apr 2023	15.41	15.78	15.40	15.64	15.64	792,000
06 Apr 2023	15.34	15.57	15.18	15.54	15.54	1,339,300
05 Apr 2023	16.25	16.29	15.35	15.55	15.55	2,323,800
04 Apr 2023	16.46	16.48	16.24	16.35	16.35	1,132,400
03 Apr 2023	16.21	16.32	16.13	16.26	16.26	907,800
31 Mar 2023	16.50	16.61	16.31	16.37	16.37	1,912,200
30 Mar 2023	16.50	16.54	16.18	16.32	16.32	1,627,900
29 Mar 2023	16.01	16.34	15.92	16.28	16.28	1,531,000
28 Mar 2023	15.66	15.90	15.65	15.87	15.87	1,317,100
27 Mar 2023	15.48	15.67	15.40	15.66	15.66	880,000
24 Mar 2023	15.45	15.61	15.11	15.48	15.48	1,550,200
23 Mar 2023	15.53	15.59	15.19	15.44	15.44	4,367,800
22 Mar 2023	15.40	15.65	15.26	15.30	15.30	1,579,500
21 Mar 2023	15.20	15.58	15.19	15.42	15.42	1,500,200
20 Mar 2023	15.36	15.39	15.04	15.11	15.11	1,390,100
17 Mar 2023	15.20	15.40	14.86	15.19	15.19	2,454,300
16 Mar 2023	14.65	15.31	14.57	15.24	15.24	2,355,700
15 Mar 2023	14.83	14.87	14.42	14.69	14.69	3,352,000
14 Mar 2023	14.75	15.06	14.66	14.87	14.87	2,769,700
13 Mar 2023	14.35	14.42	14.06	14.17	14.17	2,018,300
10 Mar 2023	14.66	15.03	14.40	14.42	14.42	5,730,300
09 Mar 2023	14.16	14.20	13.80	13.83	13.83	1,365,200
08 Mar 2023	14.11	14.21	13.95	14.08	14.08	1,028,800
07 Mar 2023	13.87	14.07	13.81	13.99	13.99	1,080,300
06 Mar 2023	13.84	14.05	13.78	13.87	13.87	1,277,500
03 Mar 2023	13.72	13.87	13.49	13.75	13.75	1,917,400
02 Mar 2023	12.99	13.33	12.86	13.32	13.32	1,736,300
01 Mar 2023	12.96	12.99	12.76	12.93	12.93	1,055,200
28 Feb 2023	12.54	12.83	12.38	12.70	12.70	2,305,500
27 Feb 2023	12.35	12.50	12.29	12.34	12.34	702,400
24 Feb 2023	12.28	12.39	12.20	12.35	12.35	670,600
23 Feb 2023	12.73	12.81	12.41	12.52	12.52	926,500
22 Feb 2023	12.46	12.63	12.40	12.46	12.46	927,700
21 Feb 2023	12.68	12.82	12.21	12.40	12.40	1,597,300
17 Feb 2023	12.58	12.83	12.33	12.78	12.78	1,539,300
16 Feb 2023	12.36	12.53	12.26	12.43	12.43	662,600
15 Feb 2023	12.42	12.58	12.32	12.56	12.56	806,000
14 Feb 2023	12.39	12.64	12.27	12.48	12.48	1,425,500
13 Feb 2023	12.34	12.45	12.28	12.36	12.36	951,200
10 Feb 2023	12.41	12.43	12.11	12.32	12.32	993,600
09 Feb 2023	12.71	12.79	12.30	12.35	12.35	1,118,400
08 Feb 2023	13.00	13.02	12.59	12.75	12.75	1,113,300
07 Feb 2023	12.91	13.17	12.72	13.02	13.02	1,555,800
06 Feb 2023	12.68	12.79	12.63	12.70	12.70	1,736,700
03 Feb 2023	12.81	13.10	12.78	12.81	12.81	1,024,100
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	1,560,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...