ERJ - Embraer S.A.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202316.0416.0415.5315.5615.56975,200
06 Jun 202315.6716.0715.6615.8915.891,339,200
05 Jun 202315.7515.9715.5415.6315.631,443,600
02 Jun 202315.9616.0415.6215.6515.651,461,000
01 Jun 202315.0415.5815.0115.5015.501,359,000
31 May 202315.1415.1914.4914.8814.881,483,000
30 May 202314.9015.0414.7314.8514.851,545,600
26 May 202314.5214.8114.4614.7914.791,478,400
25 May 202314.2514.4314.1614.3114.311,136,300
24 May 202314.3014.3013.8913.9813.981,322,200
23 May 202314.4214.5514.1914.2014.20904,700
22 May 202314.5114.5814.3714.4714.47891,400
19 May 202314.4814.5914.3714.3814.38718,600
18 May 202314.7414.7714.3714.5214.521,761,600
17 May 202314.5714.7314.5414.6014.601,425,300
16 May 202314.5514.6714.2914.3614.361,166,800
15 May 202314.2214.4413.9314.4214.421,684,900
12 May 202314.4214.8413.9814.3014.304,357,400
11 May 202313.5013.7513.4613.7213.721,351,500
10 May 202313.4813.6513.2413.5513.552,353,900
09 May 202312.8713.1912.8313.1313.132,022,100
08 May 202313.1813.2812.9312.9912.992,274,300
05 May 202313.3113.4312.9113.2813.283,332,000
04 May 202314.5214.5313.2113.5213.524,223,300
03 May 202315.2215.2214.8614.8614.861,367,800
02 May 202315.2015.2915.0015.1615.161,358,600
01 May 202315.2815.6015.2415.3315.33922,000
28 Apr 202315.2515.5815.1915.4515.451,954,900
27 Apr 202315.5215.5214.9115.3215.321,802,900
26 Apr 202315.5915.6515.3015.4715.471,865,400
25 Apr 202315.6215.7015.4415.5615.56910,000
24 Apr 202315.9116.1415.8615.9115.911,018,900
21 Apr 202315.8615.9315.6215.7915.791,281,600
20 Apr 202316.1816.2015.8615.9715.971,068,800
19 Apr 202316.5416.6016.2716.3016.301,480,800
18 Apr 202316.4216.6216.3916.4616.46821,300
17 Apr 202316.5516.5516.2616.4916.49831,200
14 Apr 202316.4316.7516.3016.6616.661,609,300
13 Apr 202316.5116.7016.3616.3916.391,636,900
12 Apr 202316.6116.6116.1516.3916.392,490,400
11 Apr 202316.0016.3815.8716.3316.332,389,400
10 Apr 202315.4115.7815.4015.6415.64792,000
06 Apr 202315.3415.5715.1815.5415.541,339,300
05 Apr 202316.2516.2915.3515.5515.552,323,800
04 Apr 202316.4616.4816.2416.3516.351,132,400
03 Apr 202316.2116.3216.1316.2616.26907,800
31 Mar 202316.5016.6116.3116.3716.371,912,200
30 Mar 202316.5016.5416.1816.3216.321,627,900
29 Mar 202316.0116.3415.9216.2816.281,531,000
28 Mar 202315.6615.9015.6515.8715.871,317,100
27 Mar 202315.4815.6715.4015.6615.66880,000
24 Mar 202315.4515.6115.1115.4815.481,550,200
23 Mar 202315.5315.5915.1915.4415.444,367,800
22 Mar 202315.4015.6515.2615.3015.301,579,500
21 Mar 202315.2015.5815.1915.4215.421,500,200
20 Mar 202315.3615.3915.0415.1115.111,390,100
17 Mar 202315.2015.4014.8615.1915.192,454,300
16 Mar 202314.6515.3114.5715.2415.242,355,700
15 Mar 202314.8314.8714.4214.6914.693,352,000
14 Mar 202314.7515.0614.6614.8714.872,769,700
13 Mar 202314.3514.4214.0614.1714.172,018,300
10 Mar 202314.6615.0314.4014.4214.425,730,300
09 Mar 202314.1614.2013.8013.8313.831,365,200
08 Mar 202314.1114.2113.9514.0814.081,028,800
07 Mar 202313.8714.0713.8113.9913.991,080,300
06 Mar 202313.8414.0513.7813.8713.871,277,500
03 Mar 202313.7213.8713.4913.7513.751,917,400
02 Mar 202312.9913.3312.8613.3213.321,736,300
01 Mar 202312.9612.9912.7612.9312.931,055,200
28 Feb 202312.5412.8312.3812.7012.702,305,500
27 Feb 202312.3512.5012.2912.3412.34702,400
24 Feb 202312.2812.3912.2012.3512.35670,600
23 Feb 202312.7312.8112.4112.5212.52926,500
22 Feb 202312.4612.6312.4012.4612.46927,700
21 Feb 202312.6812.8212.2112.4012.401,597,300
17 Feb 202312.5812.8312.3312.7812.781,539,300
16 Feb 202312.3612.5312.2612.4312.43662,600
15 Feb 202312.4212.5812.3212.5612.56806,000
14 Feb 202312.3912.6412.2712.4812.481,425,500
13 Feb 202312.3412.4512.2812.3612.36951,200
10 Feb 202312.4112.4312.1112.3212.32993,600
09 Feb 202312.7112.7912.3012.3512.351,118,400
08 Feb 202313.0013.0212.5912.7512.751,113,300
07 Feb 202312.9113.1712.7213.0213.021,555,800
06 Feb 202312.6812.7912.6312.7012.701,736,700
03 Feb 202312.8113.1012.7812.8112.811,024,100
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 202312.9913.0812.7513.0613.061,560,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...