Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

30.88 +0.89 (+2.95%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.590 8.990 8.530 8.600 2,421,636 -0.31(-3.48%)
Sep 29, 2022 9.310 9.335 8.784 8.910 1,100,120 -0.67(-6.99%)
Sep 28, 2022 9.280 9.650 9.235 9.580 1,799,635 +0.21(+2.24%)
Sep 27, 2022 9.400 9.600 9.285 9.370 1,067,231 +0.15(+1.63%)
Sep 26, 2022 9.480 9.715 9.200 9.220 1,400,416 -0.46(-4.75%)
Sep 23, 2022 10.27 10.31 9.470 9.680 2,079,325 -0.97(-9.11%)
Sep 22, 2022 10.62 10.71 10.30 10.65 1,226,447 +0.16(+1.53%)
Sep 21, 2022 10.85 10.90 10.48 10.49 2,013,733 -0.32(-2.96%)
Sep 20, 2022 10.35 10.82 10.30 10.81 1,534,442 +0.43(+4.14%)
Sep 19, 2022 9.910 10.40 9.900 10.38 1,049,098 +0.25(+2.47%)
Sep 16, 2022 10.04 10.18 9.935 10.13 1,040,216 -0.22(-2.13%)
Sep 15, 2022 10.22 10.55 10.14 10.35 1,102,747 +0.17(+1.67%)
Sep 14, 2022 10.05 10.18 9.940 10.18 1,005,390 +0.06(+0.59%)
Sep 13, 2022 10.14 10.38 10.06 10.12 1,728,861 -0.53(-4.98%)
Sep 12, 2022 10.76 10.85 10.60 10.65 815,433 +0.07(+0.66%)
Sep 09, 2022 10.40 10.63 10.39 10.58 1,126,011 +0.23(+2.22%)
Sep 08, 2022 10.32 10.49 10.14 10.35 2,512,352 +0.08(+0.78%)
Sep 07, 2022 9.960 10.33 9.930 10.27 996,444 +0.26(+2.60%)
Sep 06, 2022 10.02 10.11 9.800 10.01 1,258,256 -0.18(-1.77%)
Sep 02, 2022 10.53 10.54 10.15 10.19 2,012,110 -0.18(-1.74%)
Sep 01, 2022 10.54 10.55 10.00 10.37 2,329,386 -0.29(-2.72%)
Aug 31, 2022 11.09 11.22 10.63 10.66 1,142,478 -0.49(-4.39%)
Aug 30, 2022 11.54 11.55 10.98 11.15 973,310 -0.25(-2.19%)
Aug 29, 2022 11.40 11.55 11.30 11.40 840,216 +0.00(+0.00%)
Aug 26, 2022 11.74 11.78 11.33 11.40 1,796,549 -0.12(-1.04%)
Aug 25, 2022 11.22 11.59 11.22 11.52 995,843 +0.34(+3.04%)
Aug 24, 2022 10.97 11.49 10.93 11.18 1,979,370 +0.18(+1.64%)
Aug 23, 2022 10.83 11.05 10.83 11.00 1,721,430 +0.20(+1.85%)
Aug 22, 2022 11.00 11.00 10.75 10.80 1,545,801 -0.47(-4.17%)
Aug 19, 2022 11.65 11.65 11.19 11.27 1,771,422 -0.51(-4.33%)
Aug 18, 2022 11.73 11.88 11.51 11.78 1,190,938 +0.04(+0.34%)
Aug 17, 2022 11.63 11.88 11.55 11.74 1,133,805 -0.10(-0.84%)
Aug 16, 2022 11.75 11.93 11.67 11.84 1,907,539 +0.05(+0.42%)
Aug 15, 2022 11.40 11.87 11.33 11.79 1,609,383 +0.19(+1.64%)
Aug 12, 2022 11.30 11.70 11.28 11.60 3,229,766 +0.47(+4.22%)
Aug 11, 2022 11.24 11.29 11.02 11.13 1,739,620 +0.04(+0.36%)
Aug 10, 2022 11.00 11.44 10.87 11.09 2,037,913 +0.47(+4.43%)
Aug 09, 2022 10.70 10.79 10.57 10.62 1,898,486 -0.05(-0.47%)
Aug 08, 2022 10.48 10.89 10.47 10.67 2,042,261 +0.33(+3.19%)
Aug 05, 2022 9.980 10.38 9.920 10.34 1,423,427 +0.16(+1.57%)
Aug 04, 2022 10.04 10.36 9.800 10.18 2,025,394 +0.63(+6.60%)
Aug 03, 2022 9.250 9.570 9.165 9.550 1,344,988 +0.34(+3.69%)
Aug 02, 2022 9.210 9.315 9.050 9.210 1,033,440 -0.06(-0.65%)
Aug 01, 2022 9.070 9.480 8.980 9.270 1,583,539 +0.15(+1.64%)
Jul 29, 2022 9.100 9.160 8.950 9.120 2,516,571 +0.01(+0.11%)
Jul 28, 2022 9.200 9.270 8.837 9.110 1,223,827 +0.01(+0.11%)
Jul 27, 2022 8.810 9.125 8.800 9.100 1,415,734 +0.39(+4.48%)
Jul 26, 2022 8.700 8.740 8.565 8.710 1,262,203 -0.07(-0.80%)
Jul 25, 2022 8.750 8.860 8.680 8.780 1,753,676 +0.12(+1.39%)
Jul 22, 2022 8.760 8.780 8.500 8.660 1,153,684 -0.06(-0.69%)
Jul 21, 2022 8.720 8.835 8.585 8.720 1,304,375 -0.16(-1.80%)
Jul 20, 2022 8.880 8.990 8.820 8.880 2,945,304 -0.07(-0.78%)
Jul 19, 2022 8.360 8.995 8.350 8.950 2,278,564 +0.69(+8.35%)
Jul 18, 2022 8.500 8.640 8.230 8.260 1,841,462 +0.03(+0.36%)
Jul 15, 2022 8.250 8.355 8.060 8.230 1,500,557 +0.02(+0.24%)
Jul 14, 2022 8.020 8.245 7.910 8.210 1,606,113 -0.05(-0.61%)
Jul 13, 2022 8.200 8.430 8.070 8.260 1,401,409 +0.03(+0.36%)
Jul 12, 2022 8.010 8.379 8.000 8.230 2,307,580 +0.15(+1.86%)
Jul 11, 2022 8.380 8.390 8.060 8.080 2,213,756 -0.60(-6.91%)
Jul 08, 2022 8.740 8.815 8.560 8.680 1,523,655 -0.06(-0.69%)
Jul 07, 2022 8.640 8.905 8.640 8.740 1,352,265 +0.27(+3.19%)
Jul 06, 2022 8.740 8.820 8.365 8.470 1,932,748 -0.11(-1.28%)
Jul 05, 2022 8.580 8.590 8.340 8.580 4,001,567 -0.33(-3.70%)
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.