Yahoo

Mail

Singapore markets closed

Straits Times Index
3,138.90
+31.81(+1.02%)
S&P 500
3,743.15
+64.72(+1.76%)
Dow
29,909.98
+419.09(+1.42%)
Nasdaq
11,058.46
+243.03(+2.25%)
BTC-USD
19,987.01
+723.00(+3.75%)
CMC Crypto 200
454.33
+8.89(+2.00%)

MONEY CHOICE

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	9.05	9.74	9.61	9.73	9.73	69,733
03 Oct 2022	9.05	9.43	8.81	9.35	9.35	1,949,500
30 Sept 2022	8.59	8.99	8.53	8.60	8.60	2,421,600
29 Sept 2022	9.31	9.34	8.78	8.91	8.91	1,115,100
28 Sept 2022	9.28	9.65	9.24	9.58	9.58	1,799,600
27 Sept 2022	9.40	9.60	9.29	9.37	9.37	1,067,200
26 Sept 2022	9.48	9.72	9.20	9.22	9.22	1,400,400
23 Sept 2022	10.27	10.31	9.47	9.68	9.68	2,079,000
22 Sept 2022	10.62	10.71	10.30	10.65	10.65	1,226,400
21 Sept 2022	10.85	10.90	10.48	10.49	10.49	2,013,500
20 Sept 2022	10.35	10.82	10.31	10.81	10.81	1,534,400
19 Sept 2022	9.91	10.40	9.90	10.38	10.38	1,049,100
16 Sept 2022	10.04	10.18	9.94	10.13	10.13	1,040,200
15 Sept 2022	10.22	10.55	10.14	10.35	10.35	1,102,700
14 Sept 2022	10.05	10.18	9.94	10.18	10.18	1,005,400
13 Sept 2022	10.14	10.38	10.07	10.12	10.12	1,728,900
12 Sept 2022	10.76	10.85	10.60	10.65	10.65	815,400
09 Sept 2022	10.40	10.63	10.39	10.58	10.58	1,125,900
08 Sept 2022	10.32	10.49	10.14	10.35	10.35	2,512,300
07 Sept 2022	9.96	10.33	9.93	10.27	10.27	996,400
06 Sept 2022	10.02	10.11	9.80	10.01	10.01	1,258,200
02 Sept 2022	10.53	10.54	10.15	10.19	10.19	2,011,700
01 Sept 2022	10.54	10.55	10.00	10.37	10.37	2,329,400
31 Aug 2022	11.09	11.22	10.63	10.66	10.66	1,142,600
30 Aug 2022	11.54	11.55	10.98	11.15	11.15	973,300
29 Aug 2022	11.40	11.55	11.30	11.40	11.40	840,200
26 Aug 2022	11.74	11.78	11.33	11.40	11.40	1,796,500
25 Aug 2022	11.22	11.59	11.22	11.52	11.52	995,800
24 Aug 2022	10.97	11.49	10.93	11.18	11.18	1,979,400
23 Aug 2022	10.83	11.05	10.83	11.00	11.00	1,721,400
22 Aug 2022	11.00	11.00	10.75	10.80	10.80	1,545,800
19 Aug 2022	11.65	11.65	11.19	11.27	11.27	1,771,300
18 Aug 2022	11.73	11.89	11.51	11.78	11.78	1,190,900
17 Aug 2022	11.63	11.89	11.56	11.74	11.74	1,133,800
16 Aug 2022	11.75	11.93	11.67	11.84	11.84	1,907,500
15 Aug 2022	11.40	11.87	11.33	11.79	11.79	1,609,400
12 Aug 2022	11.30	11.70	11.28	11.60	11.60	3,229,700
11 Aug 2022	11.24	11.30	11.02	11.13	11.13	1,739,600
10 Aug 2022	11.00	11.44	10.87	11.09	11.09	2,037,600
09 Aug 2022	10.70	10.80	10.57	10.62	10.62	1,898,500
08 Aug 2022	10.49	10.89	10.47	10.67	10.67	2,042,300
05 Aug 2022	9.98	10.38	9.92	10.34	10.34	1,423,400
04 Aug 2022	10.04	10.36	9.80	10.18	10.18	2,025,400
03 Aug 2022	9.25	9.57	9.16	9.55	9.55	1,345,000
02 Aug 2022	9.21	9.32	9.05	9.21	9.21	1,033,400
01 Aug 2022	9.07	9.48	8.98	9.27	9.27	1,583,500
29 Jul 2022	9.10	9.16	8.95	9.12	9.12	2,516,600
28 Jul 2022	9.20	9.27	8.84	9.11	9.11	1,223,800
27 Jul 2022	8.81	9.13	8.80	9.10	9.10	1,415,700
26 Jul 2022	8.70	8.74	8.57	8.71	8.71	1,262,200
25 Jul 2022	8.75	8.86	8.68	8.78	8.78	1,753,700
22 Jul 2022	8.76	8.78	8.50	8.66	8.66	1,153,700
21 Jul 2022	8.72	8.84	8.59	8.72	8.72	1,304,400
20 Jul 2022	8.88	8.99	8.82	8.88	8.88	2,945,300
19 Jul 2022	8.36	8.99	8.35	8.95	8.95	2,278,600
18 Jul 2022	8.50	8.64	8.23	8.26	8.26	1,841,300
15 Jul 2022	8.25	8.36	8.06	8.23	8.23	1,500,600
14 Jul 2022	8.02	8.24	7.91	8.21	8.21	1,606,200
13 Jul 2022	8.20	8.43	8.07	8.26	8.26	1,401,400
12 Jul 2022	8.01	8.38	8.00	8.23	8.23	2,308,700
11 Jul 2022	8.38	8.39	8.06	8.08	8.08	2,213,500
08 Jul 2022	8.74	8.82	8.56	8.68	8.68	1,523,700
07 Jul 2022	8.64	8.91	8.64	8.74	8.74	1,352,300
06 Jul 2022	8.74	8.82	8.37	8.47	8.47	1,932,700
05 Jul 2022	8.58	8.59	8.34	8.58	8.58	4,000,600
01 Jul 2022	8.68	8.98	8.65	8.91	8.91	1,364,600
30 Jun 2022	8.75	8.87	8.50	8.78	8.78	3,197,600
29 Jun 2022	9.20	9.20	8.94	9.06	9.06	2,451,200
28 Jun 2022	9.40	9.62	9.13	9.15	9.15	2,222,900
27 Jun 2022	9.57	9.58	9.29	9.37	9.37	1,934,500
24 Jun 2022	9.28	9.60	9.24	9.50	9.50	2,095,700
23 Jun 2022	9.20	9.41	9.05	9.31	9.31	1,710,100
22 Jun 2022	8.97	9.24	8.92	9.15	9.15	1,763,700
21 Jun 2022	8.99	9.28	8.97	9.01	9.01	4,068,900
17 Jun 2022	8.67	8.98	8.56	8.87	8.87	3,710,400
16 Jun 2022	8.94	9.05	8.37	8.45	8.45	2,242,800
15 Jun 2022	8.96	9.43	8.84	9.17	9.17	5,236,000
14 Jun 2022	8.92	8.96	8.69	8.81	8.81	2,571,600
13 Jun 2022	9.27	9.42	8.78	8.83	8.83	3,127,800
10 Jun 2022	10.00	10.10	9.61	9.61	9.61	4,928,500
09 Jun 2022	10.47	10.53	10.31	10.38	10.38	2,123,300
08 Jun 2022	10.71	11.00	10.55	10.65	10.65	3,471,100
07 Jun 2022	10.56	10.79	10.25	10.78	10.78	2,609,700
06 Jun 2022	10.94	11.07	10.77	10.92	10.92	1,917,700
03 Jun 2022	10.99	11.03	10.73	10.80	10.80	3,132,400
02 Jun 2022	10.78	11.48	10.78	11.15	11.15	4,252,700
01 Jun 2022	10.88	10.94	10.36	10.66	10.66	2,025,300
31 May 2022	10.82	11.01	10.67	10.71	10.71	4,041,400
27 May 2022	10.46	10.80	10.40	10.71	10.71	2,213,700
26 May 2022	10.24	10.75	10.24	10.49	10.49	2,537,700
25 May 2022	9.80	10.13	9.72	10.12	10.12	3,247,300
24 May 2022	10.50	10.50	9.86	10.04	10.04	2,671,500
23 May 2022	10.58	10.74	10.34	10.66	10.66	1,500,200
20 May 2022	10.64	10.69	10.15	10.41	10.41	1,867,100
19 May 2022	10.57	10.77	10.34	10.45	10.45	2,251,600
18 May 2022	10.94	11.12	10.26	10.44	10.44	2,722,100
17 May 2022	10.92	11.26	10.89	11.15	11.15	1,921,500
16 May 2022	10.92	11.07	10.59	10.61	10.61	1,551,600
13 May 2022	10.63	11.14	10.63	10.94	10.94	2,745,700
12 May 2022	10.27	10.77	10.09	10.32	10.32	2,767,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,138.90+31.81(+1.02%)

S&P 5003,743.15+64.72(+1.76%)

Dow29,909.98+419.09(+1.42%)

Nasdaq11,058.46+243.03(+2.25%)

BTC-USD19,987.01+723.00(+3.75%)

CMC Crypto 200454.33+8.89(+2.00%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Embraer S.A. (ERJ)

Straits Times Index
3,138.90
+31.81(+1.02%)

S&P 500
3,743.15
+64.72(+1.76%)

Dow
29,909.98
+419.09(+1.42%)

Nasdaq
11,058.46
+243.03(+2.25%)

BTC-USD
19,987.01
+723.00(+3.75%)

CMC Crypto 200
454.33
+8.89(+2.00%)