Singapore markets closed

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.73+0.38 (+4.06%)
As of 09:32AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20229.059.749.619.739.7369,733
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 202210.2710.319.479.689.682,079,000
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
09 Sept 202210.4010.6310.3910.5810.581,125,900
08 Sept 202210.3210.4910.1410.3510.352,512,300
07 Sept 20229.9610.339.9310.2710.27996,400
06 Sept 202210.0210.119.8010.0110.011,258,200
02 Sept 202210.5310.5410.1510.1910.192,011,700
01 Sept 202210.5410.5510.0010.3710.372,329,400
31 Aug 202211.0911.2210.6310.6610.661,142,600
30 Aug 202211.5411.5510.9811.1511.15973,300
29 Aug 202211.4011.5511.3011.4011.40840,200
26 Aug 202211.7411.7811.3311.4011.401,796,500
25 Aug 202211.2211.5911.2211.5211.52995,800
24 Aug 202210.9711.4910.9311.1811.181,979,400
23 Aug 202210.8311.0510.8311.0011.001,721,400
22 Aug 202211.0011.0010.7510.8010.801,545,800
19 Aug 202211.6511.6511.1911.2711.271,771,300
18 Aug 202211.7311.8911.5111.7811.781,190,900
17 Aug 202211.6311.8911.5611.7411.741,133,800
16 Aug 202211.7511.9311.6711.8411.841,907,500
15 Aug 202211.4011.8711.3311.7911.791,609,400
12 Aug 202211.3011.7011.2811.6011.603,229,700
11 Aug 202211.2411.3011.0211.1311.131,739,600
10 Aug 202211.0011.4410.8711.0911.092,037,600
09 Aug 202210.7010.8010.5710.6210.621,898,500
08 Aug 202210.4910.8910.4710.6710.672,042,300
05 Aug 20229.9810.389.9210.3410.341,423,400
04 Aug 202210.0410.369.8010.1810.182,025,400
03 Aug 20229.259.579.169.559.551,345,000
02 Aug 20229.219.329.059.219.211,033,400
01 Aug 20229.079.488.989.279.271,583,500
29 Jul 20229.109.168.959.129.122,516,600
28 Jul 20229.209.278.849.119.111,223,800
27 Jul 20228.819.138.809.109.101,415,700
26 Jul 20228.708.748.578.718.711,262,200
25 Jul 20228.758.868.688.788.781,753,700
22 Jul 20228.768.788.508.668.661,153,700
21 Jul 20228.728.848.598.728.721,304,400
20 Jul 20228.888.998.828.888.882,945,300
19 Jul 20228.368.998.358.958.952,278,600
18 Jul 20228.508.648.238.268.261,841,300
15 Jul 20228.258.368.068.238.231,500,600
14 Jul 20228.028.247.918.218.211,606,200
13 Jul 20228.208.438.078.268.261,401,400
12 Jul 20228.018.388.008.238.232,308,700
11 Jul 20228.388.398.068.088.082,213,500
08 Jul 20228.748.828.568.688.681,523,700
07 Jul 20228.648.918.648.748.741,352,300
06 Jul 20228.748.828.378.478.471,932,700
05 Jul 20228.588.598.348.588.584,000,600
01 Jul 20228.688.988.658.918.911,364,600
30 Jun 20228.758.878.508.788.783,197,600
29 Jun 20229.209.208.949.069.062,451,200
28 Jun 20229.409.629.139.159.152,222,900
27 Jun 20229.579.589.299.379.371,934,500
24 Jun 20229.289.609.249.509.502,095,700
23 Jun 20229.209.419.059.319.311,710,100
22 Jun 20228.979.248.929.159.151,763,700
21 Jun 20228.999.288.979.019.014,068,900
17 Jun 20228.678.988.568.878.873,710,400
16 Jun 20228.949.058.378.458.452,242,800
15 Jun 20228.969.438.849.179.175,236,000
14 Jun 20228.928.968.698.818.812,571,600
13 Jun 20229.279.428.788.838.833,127,800
10 Jun 202210.0010.109.619.619.614,928,500
09 Jun 202210.4710.5310.3110.3810.382,123,300
08 Jun 202210.7111.0010.5510.6510.653,471,100
07 Jun 202210.5610.7910.2510.7810.782,609,700
06 Jun 202210.9411.0710.7710.9210.921,917,700
03 Jun 202210.9911.0310.7310.8010.803,132,400
02 Jun 202210.7811.4810.7811.1511.154,252,700
01 Jun 202210.8810.9410.3610.6610.662,025,300
31 May 202210.8211.0110.6710.7110.714,041,400
27 May 202210.4610.8010.4010.7110.712,213,700
26 May 202210.2410.7510.2410.4910.492,537,700
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 202210.6410.6910.1510.4110.411,867,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...