Singapore markets open in 7 hours 12 minutes

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.57+0.45 (+4.50%)
As of 01:48PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202210.2410.7410.2410.5710.571,449,302
25 May 20229.8010.139.7210.1210.123,247,300
24 May 202210.5010.509.8610.0410.042,671,500
23 May 202210.5810.7410.3410.6610.661,500,200
20 May 202210.6410.6910.1510.4110.411,866,800
19 May 202210.5710.7710.3410.4510.452,251,600
18 May 202210.9411.1210.2610.4410.442,722,100
17 May 202210.9211.2610.8911.1511.151,921,500
16 May 202210.9211.0710.5910.6110.611,551,600
13 May 202210.6311.1410.6310.9410.942,745,700
12 May 202210.2710.7710.0910.3210.322,767,700
11 May 202210.0710.569.9610.0310.031,903,900
10 May 202210.3510.449.7910.1610.162,846,600
09 May 202210.9310.9910.1710.2010.203,208,300
06 May 202211.3611.6410.9911.2811.282,669,200
05 May 202211.6411.7211.1611.5211.521,555,000
04 May 202211.2911.8111.0111.8011.801,817,200
03 May 202211.0811.5811.0811.4511.452,009,800
02 May 202211.3511.4010.5410.9710.972,794,000
29 Apr 202211.7611.8511.3411.3711.373,249,900
28 Apr 202210.9611.7010.9111.6511.652,051,300
27 Apr 202211.0111.0610.5710.8310.833,725,200
26 Apr 202211.3011.3210.8410.8610.863,629,800
25 Apr 202211.2111.5911.1011.5311.532,633,200
22 Apr 202211.6411.8811.2611.4011.402,583,400
21 Apr 202212.3512.4911.6711.7711.772,721,900
20 Apr 202212.1512.1911.9312.0512.052,015,000
19 Apr 202211.6112.1711.5912.0912.092,148,700
18 Apr 202211.5911.7011.4411.5711.571,852,000
14 Apr 202211.7311.8111.5511.6311.631,582,700
13 Apr 202211.7212.0711.6611.9311.931,909,300
12 Apr 202212.0312.1411.5511.6411.642,195,900
11 Apr 202211.8412.0311.6911.7311.732,682,800
08 Apr 202212.0012.1911.7611.8011.802,360,200
07 Apr 202211.9512.0511.6911.9711.972,655,800
06 Apr 202212.0812.2811.7612.0612.062,206,000
05 Apr 202213.1113.1512.3312.3512.353,245,300
04 Apr 202213.0613.2712.8813.2713.272,281,800
01 Apr 202212.8012.9612.6312.9512.952,242,400
31 Mar 202212.9012.9812.6112.6112.612,184,300
30 Mar 202213.0213.1212.7912.8312.831,596,100
29 Mar 202213.0313.5212.9413.2313.232,789,700
28 Mar 202212.6012.7212.3212.6212.622,039,800
25 Mar 202212.9313.0612.7512.7912.792,683,400
24 Mar 202212.6912.8312.5312.7912.792,221,500
23 Mar 202212.4312.6812.3512.5612.561,493,400
22 Mar 202212.5512.6712.2412.5012.501,850,200
21 Mar 202212.1712.3511.9512.3212.322,196,500
18 Mar 202211.8312.1911.7412.0712.074,157,600
17 Mar 202211.1311.7110.9711.6511.652,364,500
16 Mar 202210.8211.3410.8011.2311.234,845,900
15 Mar 202210.3710.6910.2210.6010.603,748,600
14 Mar 202210.5810.6610.0810.3510.353,689,600
11 Mar 202211.3011.3510.3810.4410.445,633,200
10 Mar 202211.7711.8110.9311.1611.168,047,900
09 Mar 202212.9813.5312.9213.2613.264,038,600
08 Mar 202212.2712.8011.9212.3312.333,195,600
07 Mar 202212.9513.0812.0212.0412.042,556,600
04 Mar 202213.3713.4512.8413.0113.012,879,800
03 Mar 202213.9213.9713.4713.5813.581,968,700
02 Mar 202213.3814.0813.3014.0014.003,600,300
01 Mar 202213.8013.8012.9913.1513.152,364,600
28 Feb 202213.5013.9913.3413.7813.782,293,300
25 Feb 202213.3413.8013.3413.7613.763,446,800
24 Feb 202212.7413.7712.7013.7413.744,709,200
23 Feb 202214.1814.2513.5913.6313.632,210,800
22 Feb 202214.5214.6413.7213.8013.804,346,000
18 Feb 202214.9815.2114.8214.9314.931,560,500
17 Feb 202215.2715.3414.9214.9514.951,280,000
16 Feb 202215.4415.8515.3915.6615.662,649,600
15 Feb 202214.7115.4414.6715.3515.352,036,400
14 Feb 202214.5914.9714.3314.4514.451,670,300
11 Feb 202215.1115.4214.3414.5014.502,786,300
10 Feb 202215.2015.8415.1215.2415.242,673,500
09 Feb 202214.7915.4814.7315.4015.402,652,000
08 Feb 202214.5614.8614.4814.8214.821,521,300
07 Feb 202214.1814.8514.0814.6814.681,693,600
04 Feb 202214.1314.4513.9614.3014.301,712,700
03 Feb 202214.6314.9214.3614.4114.413,090,200
02 Feb 202215.6715.7114.8615.2715.272,849,000
01 Feb 202215.7616.0715.5915.7215.722,877,000
31 Jan 202214.8515.4214.8115.3515.352,073,700
28 Jan 202214.5314.7714.2014.7414.742,220,400
27 Jan 202215.1915.4314.6814.7214.723,171,800
26 Jan 202215.5915.6214.7914.9714.972,608,300
25 Jan 202214.9915.4114.6615.2815.282,428,300
24 Jan 202214.8515.1814.4415.1015.103,109,000
21 Jan 202215.3715.6014.9714.9814.982,317,200
20 Jan 202215.5316.0115.3615.3915.392,647,300
19 Jan 202215.4915.5415.0115.0315.031,687,200
18 Jan 202215.5015.5814.9615.1915.192,262,000
14 Jan 202215.5415.9415.5415.9015.902,106,900
13 Jan 202216.3016.6015.9616.0216.024,168,100
12 Jan 202217.0117.1816.6316.7016.702,611,100
11 Jan 202216.6516.9516.6416.7716.771,281,800
10 Jan 202217.0717.1716.4916.6616.661,343,300
07 Jan 202217.0017.3616.8117.0317.031,555,500
06 Jan 202216.4416.9216.1016.7616.762,518,100
05 Jan 202217.4517.7616.4716.4816.483,158,100
04 Jan 202217.6118.0317.3117.6317.632,764,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...