UK markets closed

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.85-0.02 (-0.08%)
As of 01:23PM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202319.1019.1718.6718.8518.85701,374
06 Dec 202318.9219.0918.7518.8718.872,433,700
05 Dec 202318.6818.9218.5818.7918.79985,900
04 Dec 202318.7018.9518.4918.5418.542,107,600
01 Dec 202318.0018.6917.7518.6918.693,093,800
30 Nov 202316.8017.5516.7217.4917.492,408,100
29 Nov 202316.2516.6816.2516.4616.46595,600
28 Nov 202316.4816.5416.2616.3016.30452,600
27 Nov 202316.4316.4916.2516.4816.48495,200
24 Nov 202316.2016.3216.1516.2816.28215,600
22 Nov 202316.4016.4816.2716.3216.32591,300
21 Nov 202316.3716.5216.0916.1016.10592,700
20 Nov 202316.2916.4916.2516.4616.46588,300
17 Nov 202316.1016.2716.0216.1916.19937,600
16 Nov 202316.2716.4316.0716.1516.151,351,800
15 Nov 202316.1016.2715.9316.1116.11719,700
14 Nov 202315.8716.0715.7916.0616.061,632,700
13 Nov 202315.5015.6115.4015.4515.45808,100
10 Nov 202315.6015.6715.3515.6115.611,860,700
09 Nov 202315.7115.7515.1615.1715.17881,400
08 Nov 202315.2815.5715.2315.4715.471,364,200
07 Nov 202315.1815.2214.8315.0115.011,469,800
06 Nov 202315.1415.4014.8415.1615.161,408,500
03 Nov 202314.9715.2514.9415.1515.151,390,800
02 Nov 202314.4514.6714.4314.5914.59514,700
01 Nov 202314.1614.4014.0614.3214.32473,400
31 Oct 202313.6413.9913.6213.9413.94498,400
30 Oct 202313.9714.0213.5713.7613.76770,600
27 Oct 202314.7614.7613.8513.8813.88967,700
26 Oct 202314.1414.4114.0914.3514.35550,100
25 Oct 202314.2814.3814.0314.0414.04817,700
24 Oct 202314.3014.4214.1514.1914.19805,200
23 Oct 202313.9514.4113.7714.2114.21791,600
20 Oct 202314.0814.1513.8114.0414.041,682,700
19 Oct 202314.1014.3313.9214.1014.101,504,400
18 Oct 202313.9114.2813.7414.0614.061,007,400
17 Oct 202313.9614.2613.9514.0614.06849,000
16 Oct 202313.9214.0113.7513.9313.931,277,400
13 Oct 202313.7913.8113.3213.4113.41794,900
12 Oct 202313.8213.8213.4413.6513.651,595,400
11 Oct 202313.8013.9413.6913.8413.84670,900
10 Oct 202313.3413.8113.3013.7213.72864,800
09 Oct 202312.8613.1312.7613.1213.121,054,200
06 Oct 202312.6813.1312.4812.9812.98832,500
05 Oct 202313.1713.1912.7112.8812.88873,900
04 Oct 202313.0913.1812.9213.0313.03793,500
03 Oct 202313.3313.5113.0913.1213.121,060,300
02 Oct 202313.7013.7013.4513.5013.50653,300
29 Sept 202313.8513.9713.7213.7213.72631,600
28 Sept 202313.2813.6813.2413.5813.58737,600
27 Sept 202313.6713.7013.0713.4513.451,609,100
26 Sept 202313.8014.0313.6613.6813.681,005,900
25 Sept 202314.0614.1013.7513.8113.811,062,200
22 Sept 202314.2314.3414.1614.1914.19557,500
21 Sept 202314.3014.3414.0914.2014.201,462,700
20 Sept 202314.7214.9814.7014.7114.71891,800
19 Sept 202314.7214.7214.3614.4014.40725,300
18 Sept 202314.7614.8314.5714.6914.69675,100
15 Sept 202314.6414.8814.5514.6614.661,354,300
14 Sept 202314.9614.9914.5114.5814.581,323,200
13 Sept 202314.6015.0414.6014.8614.86845,500
12 Sept 202314.6814.9514.5814.5814.58827,900
11 Sept 202314.9914.9914.5714.8114.811,202,500
08 Sept 202315.1615.1814.7214.8114.811,065,400
07 Sept 202315.4115.4514.9815.0015.00891,800
06 Sept 202315.8015.9815.4815.5415.54605,100
05 Sept 202315.7915.8115.4715.6115.61797,300
01 Sept 202315.9916.0815.7615.9515.95901,500
31 Aug 202315.6315.7715.4715.6415.64773,400
30 Aug 202315.8316.0115.7615.7815.781,974,900
29 Aug 202315.5815.9715.4715.6515.651,128,100
28 Aug 202315.2915.5815.2615.4915.49682,100
25 Aug 202315.1515.3314.9615.1415.141,410,300
24 Aug 202315.8615.9215.2515.2615.261,966,100
23 Aug 202315.6616.1415.6615.9315.932,612,900
22 Aug 202315.3715.5415.1315.4615.461,326,600
21 Aug 202314.8915.0714.7215.0515.05964,700
18 Aug 202314.7615.1314.7515.0515.051,305,200
17 Aug 202314.7014.8414.3314.7914.792,197,100
16 Aug 202314.3614.7214.1714.6414.641,647,400
15 Aug 202314.5914.7714.3514.5814.581,362,900
14 Aug 202315.4815.6114.1114.6814.683,349,700
11 Aug 202314.9415.0114.7214.9614.961,820,000
10 Aug 202314.9815.0514.6614.7614.761,067,200
09 Aug 202314.6514.7714.4614.7014.70967,000
08 Aug 202314.5614.7814.4814.7514.751,299,400
07 Aug 202314.1514.6514.1414.6214.621,664,100
04 Aug 202315.2415.4514.3714.4114.412,224,500
03 Aug 202315.3515.4515.0015.0115.011,512,100
02 Aug 202315.5315.5915.2515.5515.551,365,600
01 Aug 202315.6816.0415.4415.6615.661,190,800
31 Jul 202315.5615.7415.4515.6415.64727,500
28 Jul 202315.3815.6215.3015.5215.52855,500
27 Jul 202315.5015.5415.1515.3115.311,347,800
26 Jul 202315.4715.6315.0815.4415.441,395,200
25 Jul 202315.5815.6015.2115.3015.301,420,600
24 Jul 202315.1115.5514.9115.5215.521,571,200
21 Jul 202314.5314.7714.3614.6914.691,579,000
20 Jul 202314.6214.7014.2814.3214.321,379,500
19 Jul 202314.3814.6514.3414.5614.561,058,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...