UK markets open in 27 minutes

Embraer S.A. (ERJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.42+0.31 (+2.05%)
At close: 04:00PM EDT
15.54 +0.12 (+0.78%)
After hours: 07:57PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202315.2015.5815.1915.4215.421,500,200
20 Mar 202315.3615.3915.0415.1115.111,390,100
17 Mar 202315.2015.4014.8615.1915.192,454,300
16 Mar 202314.6515.3114.5715.2415.242,355,700
15 Mar 202314.8314.8714.4214.6914.693,352,000
14 Mar 202314.7515.0614.6614.8714.872,769,700
13 Mar 202314.3514.4214.0614.1714.172,018,300
10 Mar 202314.6615.0314.4014.4214.425,730,300
09 Mar 202314.1614.2013.8013.8313.831,365,200
08 Mar 202314.1114.2113.9514.0814.081,028,800
07 Mar 202313.8714.0713.8113.9913.991,080,300
06 Mar 202313.8414.0513.7813.8713.871,277,500
03 Mar 202313.7213.8713.4913.7513.751,917,400
02 Mar 202312.9913.3312.8613.3213.321,736,300
01 Mar 202312.9612.9912.7612.9312.931,055,200
28 Feb 202312.5412.8312.3812.7012.702,305,500
27 Feb 202312.3512.5012.2912.3412.34702,400
24 Feb 202312.2812.3912.2012.3512.35670,600
23 Feb 202312.7312.8112.4112.5212.52926,500
22 Feb 202312.4612.6312.4012.4612.46927,700
21 Feb 202312.6812.8212.2112.4012.401,597,300
17 Feb 202312.5812.8312.3312.7812.781,539,300
16 Feb 202312.3612.5312.2612.4312.43662,600
15 Feb 202312.4212.5812.3212.5612.56806,000
14 Feb 202312.3912.6412.2712.4812.481,425,500
13 Feb 202312.3412.4512.2812.3612.36951,200
10 Feb 202312.4112.4312.1112.3212.32993,600
09 Feb 202312.7112.7912.3012.3512.351,118,400
08 Feb 202313.0013.0212.5912.7512.751,113,300
07 Feb 202312.9113.1712.7213.0213.021,555,800
06 Feb 202312.6812.7912.6312.7012.701,736,700
03 Feb 202312.8113.1012.7812.8112.811,024,100
02 Feb 202313.1213.3412.9513.0413.041,233,800
01 Feb 202313.0013.0412.7012.9112.911,274,400
31 Jan 202313.1813.1812.7812.8912.891,838,000
30 Jan 202312.9813.0012.6312.6512.65944,900
27 Jan 202312.8513.0212.7512.8112.811,146,300
26 Jan 202313.1813.4113.0613.0913.091,642,300
25 Jan 202313.1113.3412.9913.2013.201,932,700
24 Jan 202312.9913.0812.7513.0613.061,560,400
23 Jan 202312.4712.7112.3812.5912.59930,500
20 Jan 202312.6112.7312.4912.5112.51836,800
19 Jan 202312.6412.7512.3912.6412.641,220,900
18 Jan 202313.1413.2712.6012.6112.612,415,800
17 Jan 202312.7013.0412.6012.8412.842,804,100
13 Jan 202312.2212.4812.2212.3412.341,203,900
12 Jan 202312.4612.5812.1412.3712.372,169,800
11 Jan 202311.7012.1111.6412.0412.042,010,100
10 Jan 202311.2511.6711.1711.5611.561,177,800
09 Jan 202311.3311.4211.2311.2511.251,165,100
06 Jan 202311.2411.3311.1111.1211.121,143,000
05 Jan 202311.1411.1810.9311.0611.061,496,800
04 Jan 202310.4811.0310.4611.0211.021,055,200
03 Jan 202310.7410.9110.6610.6610.661,127,700
30 Dec 202210.7910.9810.7910.9310.93965,000
29 Dec 202210.9610.9810.8010.9310.931,205,400
28 Dec 202210.7310.9510.7010.7810.781,032,300
27 Dec 202210.6110.7010.4710.5510.551,447,200
23 Dec 202210.9511.0110.8511.0011.00655,100
22 Dec 202210.9211.0610.6410.8710.871,016,100
21 Dec 202210.7910.9110.7210.8510.851,217,500
20 Dec 202210.5610.9210.5310.7910.791,463,900
19 Dec 202210.1610.4510.0810.2610.261,470,900
16 Dec 202210.2110.3210.1010.2910.291,657,300
15 Dec 202210.3410.4810.1610.1910.191,463,300
14 Dec 202210.0310.609.9110.5310.532,077,000
13 Dec 202210.2610.6110.0110.1210.122,081,100
12 Dec 20229.8610.169.7010.1410.141,361,400
09 Dec 202210.1510.2610.0010.0310.03927,200
08 Dec 202210.4010.4910.1410.1810.18712,600
07 Dec 202210.3110.499.9810.3810.381,460,500
06 Dec 202210.4210.5410.1710.4110.411,985,400
05 Dec 202210.5010.5110.2510.2510.25905,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...