Singapore markets closed

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.82-0.24 (-1.71%)
As of 10:05AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202113.8814.0213.8013.8213.82190,511
29 Nov 202114.2014.3313.8614.0614.061,965,700
26 Nov 202114.0014.0213.4013.9813.983,709,200
24 Nov 202114.5214.9014.3114.7414.741,340,400
23 Nov 202114.3514.7714.2314.7414.741,667,900
22 Nov 202114.9415.1314.4914.5114.512,311,100
19 Nov 202115.2315.3714.7214.7714.773,359,000
18 Nov 202115.3115.3814.8915.2315.231,577,300
17 Nov 202115.2015.5314.8715.1615.164,259,300
16 Nov 202116.0916.2315.6215.6315.633,131,900
15 Nov 202116.6217.2016.5816.7916.791,748,200
12 Nov 202116.4016.6615.4516.2116.216,304,400
11 Nov 202117.1417.5716.9117.0417.042,706,100
10 Nov 202116.9817.1516.4416.4916.491,659,500
09 Nov 202116.8617.3616.8217.1417.142,447,800
08 Nov 202116.4416.6816.2716.5616.562,012,600
05 Nov 202116.3416.8415.9216.7916.793,038,100
04 Nov 202115.8916.0515.1115.5215.523,357,200
03 Nov 202115.6316.2015.2116.0416.043,074,800
02 Nov 202115.7015.7115.2715.4415.442,011,200
01 Nov 202115.7316.0015.6615.8115.811,517,600
29 Oct 202115.9415.9815.4015.5315.532,325,200
28 Oct 202115.9016.3415.6815.9415.941,863,500
27 Oct 202116.7016.7016.0716.2116.212,121,200
26 Oct 202116.9217.2216.5016.6416.643,120,900
25 Oct 202117.4717.6017.1617.4917.491,965,800
22 Oct 202116.8017.4516.1317.2017.204,565,200
21 Oct 202117.3617.7716.7117.0517.052,909,800
20 Oct 202117.9118.1517.6217.8017.802,150,500
19 Oct 202118.3618.3617.7417.7617.761,829,500
18 Oct 202118.4118.9118.3718.6418.641,509,700
15 Oct 202119.0319.4018.7918.8318.831,433,700
14 Oct 202118.8218.9718.4018.8518.851,198,800
13 Oct 202118.9919.2218.5618.8818.881,245,200
12 Oct 202118.8519.1018.7018.8118.81998,100
11 Oct 202118.1419.1118.0418.8118.812,551,600
08 Oct 202117.7418.2517.4818.0218.022,560,500
07 Oct 202117.0917.7717.0817.6117.612,431,300
06 Oct 202115.7917.1815.6617.1117.113,142,500
05 Oct 202117.4817.6316.7116.8116.812,395,700
04 Oct 202118.3318.3717.5517.6117.611,302,000
01 Oct 202117.3618.2017.2418.1118.112,313,800
30 Sep 202117.3217.4316.9817.0017.001,197,100
29 Sep 202117.2617.4416.9517.3317.332,136,600
28 Sep 202118.0018.0916.8417.0717.072,375,900
27 Sep 202118.0618.3417.3817.4217.422,421,200
24 Sep 202117.7418.1017.5317.7717.772,261,400
23 Sep 202117.3918.1117.3917.9517.953,974,500
22 Sep 202115.6216.3715.6016.0616.061,424,700
21 Sep 202115.6215.7415.2715.3015.301,054,800
20 Sep 202115.1615.5314.9215.2715.271,875,700
17 Sep 202116.2716.3215.8115.8915.891,315,300
16 Sep 202116.2016.3116.0716.1116.11956,900
15 Sep 202116.2416.4816.0916.4216.42726,200
14 Sep 202116.6916.7816.1916.2516.251,098,800
13 Sep 202116.6017.0116.2916.6916.691,401,400
10 Sep 202116.7516.8216.0116.0716.072,435,000
09 Sep 202116.1316.7616.0116.4216.422,308,800
08 Sep 202116.4016.9215.8015.8115.813,952,400
07 Sep 202116.7517.3116.6316.9116.911,791,900
03 Sep 202117.4917.5216.7816.8816.881,733,400
02 Sep 202118.1118.1917.5217.6817.681,898,000
01 Sep 202118.1118.1317.6717.7117.711,621,300
31 Aug 202118.0818.3917.7217.9417.942,479,800
30 Aug 202118.0018.0417.5617.7517.751,727,700
27 Aug 202117.8218.2317.8018.1018.102,049,100
26 Aug 202117.9518.1717.5317.6117.613,525,400
25 Aug 202117.0717.9716.9017.8917.894,225,500
24 Aug 202116.6217.2716.5417.2417.245,312,500
23 Aug 202114.8415.7114.8115.6715.672,465,000
20 Aug 202114.2114.8114.0114.7014.701,953,800
19 Aug 202113.8714.5413.8214.4514.452,339,400
18 Aug 202113.8314.5213.6314.0614.064,572,400
17 Aug 202113.9014.3413.4613.7813.782,944,900
16 Aug 202115.2515.3614.6514.7214.722,366,500
13 Aug 202115.4915.9215.3215.7515.754,041,500
12 Aug 202115.2515.3114.6814.6814.681,542,000
11 Aug 202114.9415.3014.7215.2915.291,217,900
10 Aug 202114.8515.2314.5015.0015.001,589,000
09 Aug 202114.4714.6214.1314.4214.421,256,300
06 Aug 202114.6314.7714.4214.6314.63947,500
05 Aug 202114.3414.7014.1614.3114.311,633,800
04 Aug 202114.3414.4713.9214.1614.161,780,700
03 Aug 202114.2614.6413.5814.6114.612,702,300
02 Aug 202114.4515.2714.4314.6014.601,914,300
30 Jul 202115.0615.0814.1414.3014.301,671,700
29 Jul 202115.2515.4715.0015.2115.211,418,000
28 Jul 202114.6015.0914.6015.0015.001,986,900
27 Jul 202114.7414.7714.3414.5114.511,723,900
26 Jul 202114.1314.9914.1314.8314.832,012,100
23 Jul 202114.6414.6714.1514.1714.171,498,100
22 Jul 202114.5214.5414.1714.3214.32821,000
21 Jul 202114.1114.6014.0814.5014.501,573,900
20 Jul 202113.1614.1013.0813.9313.931,953,800
19 Jul 202113.2613.3712.8013.0813.082,827,500
16 Jul 202114.2214.3213.6013.6613.661,958,400
15 Jul 202114.5114.6114.0314.2014.201,679,700
14 Jul 202115.0415.1214.4914.6214.621,437,000
13 Jul 202115.1615.1614.7114.7514.752,035,100
12 Jul 202114.3115.2113.9915.1615.163,683,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...