UK markets open in 6 hours 43 minutes

Embraer S.A. (ERJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.25-0.47 (-4.38%)
At close: 04:00PM EST
10.44 +0.19 (+1.85%)
After hours: 07:13PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202210.5010.5110.2510.2510.25890,654
02 Dec 202210.6410.8510.6010.7210.72762,800
01 Dec 202210.7310.8610.5810.7310.731,340,200
30 Nov 202210.2410.6210.0610.6210.623,131,500
29 Nov 202210.5010.5710.1810.2510.251,341,100
28 Nov 202210.7010.7010.3710.4210.42802,400
25 Nov 202210.7510.9010.6310.7410.74503,400
23 Nov 202210.5410.6310.4510.5810.58677,700
22 Nov 202210.6010.7010.4610.6110.61838,700
21 Nov 202210.6210.9010.5410.7710.771,104,600
18 Nov 202210.6210.9310.4510.5310.531,415,800
17 Nov 202210.2010.289.7210.2610.262,904,600
16 Nov 202210.3410.7510.2710.6110.612,552,800
15 Nov 202210.3010.569.9910.3610.362,372,600
14 Nov 202210.0210.149.499.839.833,582,500
11 Nov 202210.0510.5310.0310.3810.381,669,400
10 Nov 202210.0410.189.619.899.893,061,300
09 Nov 202210.3210.6810.2210.2810.281,285,100
08 Nov 202210.2810.5810.2010.3810.381,309,900
07 Nov 202210.4110.4910.0910.3510.351,433,100
04 Nov 202210.9911.0410.5510.7510.75885,300
03 Nov 202210.2410.6910.1710.5410.541,029,600
02 Nov 202210.6210.7610.3010.3510.35868,800
01 Nov 202210.6710.8510.4910.7010.701,304,600
31 Oct 20229.7010.649.6810.5710.572,775,100
28 Oct 20229.619.869.579.869.86948,200
27 Oct 20229.659.959.629.709.701,273,900
26 Oct 20229.819.999.499.509.501,165,700
25 Oct 20229.459.959.439.939.931,709,700
24 Oct 20229.539.619.359.519.51690,200
21 Oct 20229.289.739.269.699.69772,200
20 Oct 20229.499.669.339.409.40827,700
19 Oct 20229.339.469.239.339.331,011,900
18 Oct 20229.359.539.279.459.451,007,500
17 Oct 20228.719.198.699.119.111,103,600
14 Oct 20228.938.998.528.548.541,418,700
13 Oct 20228.708.978.578.778.771,497,100
12 Oct 20229.059.058.758.938.931,763,000
11 Oct 20229.739.769.119.179.171,186,300
10 Oct 20229.549.719.429.559.55815,800
07 Oct 20229.709.779.429.459.451,007,000
06 Oct 20229.759.989.699.849.84843,500
05 Oct 20229.589.749.449.689.681,397,000
04 Oct 20229.589.809.499.719.711,272,300
03 Oct 20229.059.438.819.359.351,949,500
30 Sept 20228.598.998.538.608.602,421,600
29 Sept 20229.319.348.788.918.911,115,100
28 Sept 20229.289.659.249.589.581,799,600
27 Sept 20229.409.609.299.379.371,067,200
26 Sept 20229.489.729.209.229.221,400,400
23 Sept 202210.2710.319.479.689.682,079,300
22 Sept 202210.6210.7110.3010.6510.651,226,400
21 Sept 202210.8510.9010.4810.4910.492,013,500
20 Sept 202210.3510.8210.3110.8110.811,534,400
19 Sept 20229.9110.409.9010.3810.381,049,100
16 Sept 202210.0410.189.9410.1310.131,040,200
15 Sept 202210.2210.5510.1410.3510.351,102,700
14 Sept 202210.0510.189.9410.1810.181,005,400
13 Sept 202210.1410.3810.0710.1210.121,728,900
12 Sept 202210.7610.8510.6010.6510.65815,400
09 Sept 202210.4010.6310.3910.5810.581,125,900
08 Sept 202210.3210.4910.1410.3510.352,512,300
07 Sept 20229.9610.339.9310.2710.27996,400
06 Sept 202210.0210.119.8010.0110.011,258,200
02 Sept 202210.5310.5410.1510.1910.192,011,700
01 Sept 202210.5410.5510.0010.3710.372,329,400
31 Aug 202211.0911.2210.6310.6610.661,142,600
30 Aug 202211.5411.5510.9811.1511.15973,300
29 Aug 202211.4011.5511.3011.4011.40840,200
26 Aug 202211.7411.7811.3311.4011.401,796,500
25 Aug 202211.2211.5911.2211.5211.52995,800
24 Aug 202210.9711.4910.9311.1811.181,979,400
23 Aug 202210.8311.0510.8311.0011.001,721,400
22 Aug 202211.0011.0010.7510.8010.801,545,800
19 Aug 202211.6511.6511.1911.2711.271,771,300
18 Aug 202211.7311.8911.5111.7811.781,190,900
17 Aug 202211.6311.8911.5611.7411.741,133,800
16 Aug 202211.7511.9311.6711.8411.841,907,500
15 Aug 202211.4011.8711.3311.7911.791,609,400
12 Aug 202211.3011.7011.2811.6011.603,229,700
11 Aug 202211.2411.3011.0211.1311.131,739,600
10 Aug 202211.0011.4410.8711.0911.092,037,600
09 Aug 202210.7010.8010.5710.6210.621,898,500
08 Aug 202210.4910.8910.4710.6710.672,042,300
05 Aug 20229.9810.389.9210.3410.341,423,400
04 Aug 202210.0410.369.8010.1810.182,025,400
03 Aug 20229.259.579.169.559.551,345,000
02 Aug 20229.219.329.059.219.211,033,400
01 Aug 20229.079.488.989.279.271,583,500
29 Jul 20229.109.168.959.129.122,516,600
28 Jul 20229.209.278.849.119.111,223,800
27 Jul 20228.819.138.809.109.101,415,700
26 Jul 20228.708.748.578.718.711,262,200
25 Jul 20228.758.868.688.788.781,753,700
22 Jul 20228.768.788.508.668.661,153,700
21 Jul 20228.728.848.598.728.721,304,400
20 Jul 20228.888.998.828.888.882,945,300
19 Jul 20228.368.998.358.958.952,278,600
18 Jul 20228.508.648.238.268.261,841,300
15 Jul 20228.258.368.068.238.231,500,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...