UK markets open in 5 hours 49 minutes

Embraer S.A. (ERJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.90-0.12 (-0.75%)
At close: 04:00PM EST
15.56 -0.34 (-2.14%)
After hours: 06:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202215.5415.9415.5415.9015.902,106,900
13 Jan 202216.3016.6015.9616.0216.024,168,100
12 Jan 202217.0117.1816.6316.7016.702,611,100
11 Jan 202216.6516.9516.6416.7716.771,281,800
10 Jan 202217.0717.1716.4916.6616.661,343,300
07 Jan 202217.0017.3616.8117.0317.031,555,100
06 Jan 202216.4416.9216.1016.7616.762,518,100
05 Jan 202217.4517.7616.4716.4816.483,158,100
04 Jan 202217.6118.0317.3117.6317.632,764,500
03 Jan 202217.5118.0817.3517.7417.742,430,300
31 Dec 202117.5717.9117.5117.7517.752,476,700
30 Dec 202117.6117.9917.4417.7117.712,505,000
29 Dec 202117.4217.4817.0717.1117.111,140,600
28 Dec 202117.4817.5317.2617.3417.341,771,700
27 Dec 202117.0517.3816.8917.3517.351,109,600
23 Dec 202116.9117.2116.7817.1817.182,598,200
22 Dec 202116.1616.9216.0416.6616.663,168,100
21 Dec 202115.6016.3515.3916.0716.075,414,700
20 Dec 202113.9014.1213.5913.9013.901,786,600
17 Dec 202114.0914.8513.9714.7914.793,315,600
16 Dec 202114.5714.8114.4014.4814.481,538,100
15 Dec 202114.4914.6314.0514.6314.631,741,100
14 Dec 202114.3714.8014.3714.5314.531,334,700
13 Dec 202115.2715.3714.4614.5714.572,692,000
10 Dec 202115.1715.4315.0015.3315.334,056,600
09 Dec 202114.9815.1814.7614.8414.841,345,300
08 Dec 202115.1915.7315.1115.3315.332,455,500
07 Dec 202114.4814.7214.3314.4914.491,602,000
06 Dec 202113.6814.4213.6014.2314.232,214,400
03 Dec 202114.1914.1913.3213.5413.541,822,300
02 Dec 202113.2513.8513.1013.8013.803,575,000
01 Dec 202113.8613.9812.8212.9212.923,611,700
30 Nov 202113.8814.0213.2813.7313.732,517,900
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 Sept 202117.3217.4316.9817.0017.001,197,100
29 Sept 202117.2617.4416.9517.3317.332,136,600
28 Sept 202118.0018.0916.8417.0717.072,375,900
27 Sept 202118.0618.3417.3817.4217.422,421,200
24 Sept 202117.7418.1017.5317.7717.772,261,400
23 Sept 202117.3918.1117.3917.9517.953,974,500
22 Sept 202115.6216.3715.6016.0616.061,424,700
21 Sept 202115.6215.7415.2715.3015.301,054,800
20 Sept 202115.1615.5314.9215.2715.271,875,700
17 Sept 202116.2716.3215.8115.8915.891,315,300
16 Sept 202116.2016.3116.0716.1116.11956,900
15 Sept 202116.2416.4816.0916.4216.42726,200
14 Sept 202116.6916.7816.1916.2516.251,098,800
13 Sept 202116.6017.0116.2916.6916.691,401,400
10 Sept 202116.7516.8216.0116.0716.072,435,000
09 Sept 202116.1316.7616.0116.4216.422,308,800
08 Sept 202116.4016.9215.8015.8115.813,952,400
07 Sept 202116.7517.3116.6316.9116.911,791,900
03 Sept 202117.4917.5216.7816.8816.881,733,400
02 Sept 202118.1118.1917.5217.6817.681,898,000
01 Sept 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...