Indicators

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

35.10 +0.30 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	27.34	27.36	25.29	25.80	3,430,672	-1.87(-6.76%)
Jun 27, 2024	27.53	27.96	27.47	27.67	825,147	+0.27(+0.99%)
Jun 26, 2024	27.32	27.64	27.09	27.40	1,451,628	-0.12(-0.44%)
Jun 25, 2024	28.06	28.13	27.52	27.52	910,677	-0.29(-1.04%)
Jun 24, 2024	28.36	28.49	27.76	27.81	858,984	+0.18(+0.65%)
Jun 21, 2024	26.88	27.78	26.80	27.63	2,020,494	+0.97(+3.64%)
Jun 20, 2024	27.39	27.77	26.55	26.66	1,954,384	-0.47(-1.73%)
Jun 18, 2024	27.37	27.55	26.84	27.13	1,890,744	-0.62(-2.23%)
Jun 17, 2024	27.53	28.02	27.06	27.75	1,588,064	+0.02(+0.07%)
Jun 14, 2024	28.95	29.14	27.69	27.73	3,255,800	-1.69(-5.74%)
Jun 13, 2024	29.76	29.86	28.91	29.42	1,051,296	-0.17(-0.57%)
Jun 12, 2024	28.86	29.60	28.72	29.59	1,697,672	+0.70(+2.42%)
Jun 11, 2024	29.19	29.95	28.84	28.89	2,453,080	-0.26(-0.89%)
Jun 10, 2024	28.50	29.39	28.40	29.15	2,194,061	+0.30(+1.04%)
Jun 07, 2024	27.67	29.44	27.61	28.85	3,366,719	+0.72(+2.56%)
Jun 06, 2024	28.11	28.45	27.56	28.13	1,252,736	+0.38(+1.37%)
Jun 05, 2024	28.66	28.82	27.52	27.75	1,413,162	-0.86(-3.01%)
Jun 04, 2024	27.95	29.19	27.92	28.61	2,761,781	+0.56(+2.00%)

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.