Skip to main content

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

36.51 -0.24 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 36.74 37.10 36.35 36.51 597,939 -0.24(-0.65%)
Dec 12, 2024 37.98 37.98 36.62 36.75 960,893 -1.36(-3.57%)
Dec 11, 2024 37.77 38.52 37.33 38.11 1,067,710 +0.96(+2.58%)
Dec 10, 2024 37.57 37.72 36.85 37.15 758,442 +0.15(+0.41%)
Dec 09, 2024 37.96 38.45 36.99 37.00 905,072 -0.84(-2.22%)
Dec 06, 2024 37.21 37.97 37.01 37.84 1,035,913 +0.34(+0.91%)
Dec 05, 2024 37.82 38.00 37.40 37.50 607,285 +0.39(+1.05%)
Dec 04, 2024 36.60 37.20 36.45 37.11 1,024,945 +0.06(+0.16%)
Dec 03, 2024 37.94 37.94 36.93 37.05 891,629 -0.95(-2.50%)
Dec 02, 2024 38.57 38.74 37.93 38.00 906,315 -0.23(-0.60%)
Nov 29, 2024 37.75 38.52 37.53 38.23 803,011 +0.03(+0.08%)
Nov 27, 2024 39.92 39.95 38.17 38.20 1,442,932 -1.80(-4.50%)
Nov 26, 2024 39.18 40.34 39.18 40.00 2,361,134 +1.09(+2.80%)
Nov 25, 2024 39.13 39.16 38.14 38.91 1,077,905 -0.09(-0.23%)
Nov 22, 2024 38.90 39.17 38.37 39.00 1,061,461 +0.18(+0.46%)
Nov 21, 2024 37.71 38.99 37.63 38.82 1,031,698 +1.32(+3.52%)
Nov 20, 2024 38.19 38.19 37.19 37.50 610,893 -0.19(-0.50%)
Nov 19, 2024 36.90 37.77 36.33 37.69 2,110,042 -1.12(-2.89%)
Nov 18, 2024 38.23 38.84 37.86 38.81 1,108,980 +0.89(+2.35%)
Nov 15, 2024 38.04 38.17 37.61 37.92 508,785 -0.28(-0.73%)
Nov 14, 2024 39.26 39.30 38.06 38.20 1,290,033 -0.98(-2.50%)
Nov 13, 2024 39.02 39.46 38.71 39.18 1,695,515 +1.62(+4.31%)
Nov 12, 2024 38.15 38.32 36.83 37.56 1,438,253 -1.27(-3.27%)
Nov 11, 2024 38.00 38.90 37.63 38.83 1,993,835 +1.40(+3.74%)
Nov 08, 2024 35.74 38.47 35.68 37.43 3,918,210 +2.25(+6.40%)
Nov 07, 2024 35.31 35.62 35.01 35.18 978,822 -0.38(-1.07%)
Nov 06, 2024 34.45 35.68 34.20 35.56 1,088,115 +1.34(+3.92%)
Nov 05, 2024 33.42 34.28 33.41 34.22 919,862 +0.36(+1.06%)
Nov 04, 2024 34.02 34.36 33.84 33.86 1,017,819 +0.65(+1.96%)
Nov 01, 2024 33.47 33.51 33.06 33.21 1,195,811 -0.31(-0.92%)
Oct 31, 2024 34.30 34.67 33.47 33.52 710,734 -0.67(-1.96%)
Oct 30, 2024 34.50 35.02 34.03 34.19 1,253,059 -0.52(-1.50%)
Oct 29, 2024 34.82 35.19 34.48 34.71 1,076,967 +0.32(+0.93%)
Oct 28, 2024 35.17 35.36 34.37 34.39 1,385,955 -0.47(-1.35%)
Oct 25, 2024 34.98 35.59 34.77 34.86 1,015,174 -0.06(-0.17%)
Oct 24, 2024 34.37 35.21 34.37 34.92 968,053 +0.13(+0.37%)
Oct 23, 2024 34.58 35.16 34.58 34.79 766,794 -0.24(-0.69%)
Oct 22, 2024 35.00 35.19 34.15 35.03 1,223,832 -0.29(-0.82%)
Oct 21, 2024 34.01 35.34 33.99 35.32 1,858,785 +1.46(+4.31%)
Oct 18, 2024 34.40 34.48 33.75 33.86 901,982 -0.44(-1.28%)
Oct 17, 2024 34.16 34.37 33.99 34.30 980,241 -0.22(-0.64%)
Oct 16, 2024 32.94 34.55 32.88 34.52 1,772,054 +2.05(+6.31%)
Oct 15, 2024 33.53 33.55 32.26 32.47 1,394,332 -0.68(-2.05%)
Oct 14, 2024 32.34 33.42 32.32 33.15 1,104,945 +0.65(+2.00%)
Oct 11, 2024 33.18 33.42 32.46 32.50 1,372,519 -1.09(-3.25%)
Oct 10, 2024 32.82 33.72 32.82 33.59 1,097,145 +0.41(+1.24%)
Oct 09, 2024 33.10 33.46 32.89 33.18 1,230,935 -0.41(-1.22%)
Oct 08, 2024 33.47 34.05 33.39 33.59 1,450,713 -0.20(-0.59%)
Oct 07, 2024 33.73 34.25 33.53 33.79 1,135,342 -0.14(-0.41%)
Oct 04, 2024 33.82 34.19 33.36 33.93 1,118,378 +0.63(+1.89%)
Oct 03, 2024 33.66 33.99 33.09 33.30 1,603,475 -0.91(-2.66%)
Oct 02, 2024 34.95 34.95 34.20 34.21 1,481,892 -0.64(-1.84%)
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.