Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

29.99 -0.85 (-2.76%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 29.99 30.35 29.74 29.99 1,242,821 -0.85(-2.76%)
May 21, 2024 30.59 30.99 30.45 30.84 990,859 +0.33(+1.08%)
May 20, 2024 30.45 30.83 29.99 30.51 1,808,014 -0.42(-1.36%)
May 17, 2024 30.30 31.12 30.20 30.93 1,945,678 +0.94(+3.13%)
May 16, 2024 30.76 30.87 29.95 29.99 2,502,055 -0.36(-1.19%)
May 15, 2024 28.94 30.41 28.77 30.35 3,676,120 +1.50(+5.20%)
May 14, 2024 26.78 28.86 26.66 28.85 5,495,477 +2.41(+9.11%)
May 13, 2024 26.47 26.65 26.28 26.44 1,176,110 +0.52(+2.01%)
May 10, 2024 26.79 26.98 25.82 25.92 1,322,906 -0.48(-1.82%)
May 09, 2024 25.95 26.46 25.73 26.40 1,474,636 +0.03(+0.11%)
May 08, 2024 26.23 26.77 26.16 26.37 1,319,643 -0.20(-0.75%)
May 07, 2024 26.69 27.00 25.87 26.57 2,041,396 -0.51(-1.88%)
May 06, 2024 26.91 27.47 26.80 27.08 2,237,104 +0.12(+0.45%)
May 03, 2024 26.13 27.04 26.05 26.96 1,972,426 +1.19(+4.62%)
May 02, 2024 26.46 26.56 25.66 25.77 1,392,465 -0.18(-0.69%)
May 01, 2024 25.68 26.37 25.05 25.95 2,285,895 +0.40(+1.57%)
Apr 30, 2024 25.90 25.92 25.52 25.55 768,718 -0.54(-2.07%)
Apr 29, 2024 26.05 26.26 25.83 26.09 2,798,070 +0.10(+0.38%)
Apr 26, 2024 25.48 26.16 25.48 25.99 2,022,815 +0.99(+3.96%)
Apr 25, 2024 24.04 25.11 24.02 25.00 1,771,147 +0.54(+2.21%)
Apr 24, 2024 24.22 24.47 24.07 24.46 2,253,696 +0.18(+0.74%)
Apr 23, 2024 24.14 24.65 24.07 24.28 1,590,984 +0.08(+0.33%)
Apr 22, 2024 23.93 24.50 23.91 24.20 2,013,218 +0.41(+1.72%)
Apr 19, 2024 24.24 24.55 23.57 23.79 1,642,151 -0.43(-1.78%)
Apr 18, 2024 24.28 24.51 24.09 24.22 1,375,913 -0.18(-0.74%)
Apr 17, 2024 24.60 24.78 24.10 24.40 1,181,244 +0.11(+0.45%)
Apr 16, 2024 23.81 24.31 23.42 24.29 2,443,594 +0.14(+0.58%)
Apr 15, 2024 24.64 25.12 24.11 24.15 1,607,238 -0.70(-2.82%)
Apr 12, 2024 25.25 25.40 24.69 24.85 1,122,189 -0.74(-2.89%)
Apr 11, 2024 25.76 25.78 25.16 25.59 899,418 -0.30(-1.16%)
Apr 10, 2024 25.62 26.07 25.62 25.89 1,087,794 -0.09(-0.35%)
Apr 09, 2024 26.01 26.08 25.49 25.98 1,416,271 +0.15(+0.58%)
Apr 08, 2024 25.33 25.97 25.32 25.83 983,031 +0.24(+0.94%)
Apr 05, 2024 25.85 25.86 25.39 25.59 925,274 -0.06(-0.23%)
Apr 04, 2024 26.39 26.93 25.65 25.65 2,023,631 -0.54(-2.06%)
Apr 03, 2024 25.60 26.38 25.47 26.19 1,366,701 +0.32(+1.24%)
Apr 02, 2024 25.96 26.15 25.42 25.87 1,661,461 +0.23(+0.90%)
Apr 01, 2024 26.51 26.57 25.57 25.64 1,824,266 -1.00(-3.75%)
Mar 28, 2024 26.70 26.71 26.66 26.64 2,099,065 -0.01(-0.04%)
Mar 27, 2024 26.67 26.80 26.55 26.65 1,645,384 -0.11(-0.41%)
Mar 26, 2024 26.63 26.99 26.39 26.76 1,866,978 -0.28(-1.04%)
Mar 25, 2024 26.32 27.17 26.25 27.04 3,986,396 +0.31(+1.16%)
Mar 22, 2024 25.80 26.92 25.79 26.73 3,870,322 +2.00(+8.09%)
Mar 21, 2024 24.81 24.95 24.64 24.73 2,950,541 -0.75(-2.94%)
Mar 20, 2024 24.80 25.66 24.80 25.48 3,540,620 +0.41(+1.64%)
Mar 19, 2024 24.12 25.22 23.95 25.07 4,158,068 +1.59(+6.77%)
Mar 18, 2024 23.15 23.56 22.09 23.48 5,050,120 +0.15(+0.64%)
Mar 15, 2024 23.40 23.89 23.23 23.33 2,979,026 -0.15(-0.64%)
Mar 14, 2024 22.19 23.59 22.04 23.48 6,081,020 +2.04(+9.51%)
Mar 13, 2024 21.20 21.74 21.20 21.44 1,750,505 +0.20(+0.94%)
Mar 12, 2024 21.09 21.32 20.74 21.24 1,164,491 +0.00(+0.00%)
Mar 11, 2024 21.36 21.38 20.94 21.24 1,020,161 -0.20(-0.93%)
Mar 08, 2024 21.32 21.85 21.28 21.44 1,020,750 +0.07(+0.33%)
Mar 07, 2024 21.48 21.60 21.16 21.37 1,397,320 -0.25(-1.16%)
Mar 06, 2024 21.35 21.64 21.05 21.62 1,972,879 +0.01(+0.05%)
Mar 05, 2024 21.92 21.94 21.59 21.61 1,349,034 -0.12(-0.55%)
Mar 04, 2024 20.90 21.86 20.87 21.73 3,585,023 +0.88(+4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.