Singapore markets open in 7 hours 51 minutes

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.14+0.83 (+4.51%)
As of 12:09PM EST. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202418.5319.3718.4019.1419.141,949,979
26 Feb 202418.2618.5618.1618.3118.31811,900
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
02 Jan 202418.0818.2617.7617.8317.83795,700
29 Dec 202318.4618.5718.4318.4518.45325,900
28 Dec 202318.6318.6818.4418.5718.57637,300
27 Dec 202318.7918.9218.6218.6918.69622,500
26 Dec 202318.5418.8118.5418.6718.67695,500
22 Dec 202318.6418.7418.5818.6318.63751,400
21 Dec 202318.5518.6018.3218.4718.471,242,300
20 Dec 202318.6118.6818.1918.2018.201,359,600
19 Dec 202318.7819.0218.6418.6918.692,898,300
18 Dec 202318.9919.0918.8419.0019.001,224,000
15 Dec 202319.3319.4019.1219.2219.221,249,300
14 Dec 202319.9120.1319.3719.4119.411,437,000
13 Dec 202319.4119.9519.3219.7419.741,389,300
12 Dec 202319.1419.3119.0519.2419.24752,900
11 Dec 202318.9419.2518.9419.2319.231,618,200
08 Dec 202318.8218.9718.5618.6618.66982,600
07 Dec 202319.1019.1718.6718.9218.921,637,100
06 Dec 202318.9219.0918.7518.8718.872,433,700
05 Dec 202318.6818.9218.5818.7918.79985,900
04 Dec 202318.7018.9518.4918.5418.542,107,600
01 Dec 202318.0018.6917.7518.6918.693,093,800
30 Nov 202316.8017.5516.7217.4917.492,408,100
29 Nov 202316.2516.6816.2516.4616.46595,600
28 Nov 202316.4816.5416.2616.3016.30452,600
27 Nov 202316.4316.4916.2516.4816.48495,200
24 Nov 202316.2016.3216.1516.2816.28215,600
22 Nov 202316.4016.4816.2716.3216.32591,300
21 Nov 202316.3716.5216.0916.1016.10592,700
20 Nov 202316.2916.4916.2516.4616.46588,300
17 Nov 202316.1016.2716.0216.1916.19937,600
16 Nov 202316.2716.4316.0716.1516.151,351,800
15 Nov 202316.1016.2715.9316.1116.11719,700
14 Nov 202315.8716.0715.7916.0616.061,632,700
13 Nov 202315.5015.6115.4015.4515.45808,100
10 Nov 202315.6015.6715.3515.6115.611,860,700
09 Nov 202315.7115.7515.1615.1715.17881,400
08 Nov 202315.2815.5715.2315.4715.471,364,200
07 Nov 202315.1815.2214.8315.0115.011,469,800
06 Nov 202315.1415.4014.8415.1615.161,408,500
03 Nov 202314.9715.2514.9415.1515.151,390,800
02 Nov 202314.4514.6714.4314.5914.59514,700
01 Nov 202314.1614.4014.0614.3214.32473,400
31 Oct 202313.6413.9913.6213.9413.94498,400
30 Oct 202313.9714.0213.5713.7613.76770,600
27 Oct 202314.7614.7613.8513.8813.88967,700
26 Oct 202314.1414.4114.0914.3514.35550,100
25 Oct 202314.2814.3814.0314.0414.04817,700
24 Oct 202314.3014.4214.1514.1914.19805,200
23 Oct 202313.9514.4113.7714.2114.21791,600
20 Oct 202314.0814.1513.8114.0414.041,682,700
19 Oct 202314.1014.3313.9214.1014.101,504,400
18 Oct 202313.9114.2813.7414.0614.061,007,400
17 Oct 202313.9614.2613.9514.0614.06849,000
16 Oct 202313.9214.0113.7513.9313.931,277,400
13 Oct 202313.7913.8113.3213.4113.41794,900
12 Oct 202313.8213.8213.4413.6513.651,595,400
11 Oct 202313.8013.9413.6913.8413.84670,900
10 Oct 202313.3413.8113.3013.7213.72864,800
09 Oct 202312.8613.1312.7613.1213.121,054,200
06 Oct 202312.6813.1312.4812.9812.98832,500
05 Oct 202313.1713.1912.7112.8812.88873,900
04 Oct 202313.0913.1812.9213.0313.03793,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...