Skip to main content

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

34.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 34.95 34.95 34.20 34.21 1,481,892 -0.64(-1.84%)
Oct 01, 2024 35.06 35.43 34.72 34.85 1,271,256 -0.52(-1.47%)
Sep 30, 2024 35.40 35.64 34.73 35.37 831,069 -0.35(-0.98%)
Sep 27, 2024 36.49 36.87 35.69 35.72 1,579,175 -1.21(-3.28%)
Sep 26, 2024 37.00 37.30 36.54 36.93 949,447 +0.40(+1.09%)
Sep 25, 2024 36.80 36.93 36.38 36.53 1,640,977 -0.09(-0.25%)
Sep 24, 2024 36.23 36.86 36.09 36.62 1,228,136 +0.99(+2.78%)
Sep 23, 2024 34.93 35.81 34.63 35.63 922,995 +0.53(+1.51%)
Sep 20, 2024 34.89 35.35 34.36 35.10 1,806,764 +0.30(+0.86%)
Sep 19, 2024 34.89 35.13 34.59 34.80 1,444,439 +0.00(+0.00%)
Sep 18, 2024 35.16 35.52 34.66 34.80 1,281,808 -0.33(-0.94%)
Sep 17, 2024 35.61 35.62 34.98 35.13 1,745,061 -0.30(-0.85%)
Sep 16, 2024 36.31 36.54 35.41 35.43 2,925,401 -1.52(-4.11%)
Sep 13, 2024 36.48 37.26 36.47 36.95 1,910,001 +0.89(+2.47%)
Sep 12, 2024 34.43 36.23 34.39 36.06 1,819,101 +1.26(+3.62%)
Sep 11, 2024 34.13 34.93 33.82 34.80 1,246,070 +0.63(+1.84%)
Sep 10, 2024 34.45 34.51 33.55 34.17 864,984 -0.20(-0.58%)
Sep 09, 2024 34.24 34.41 33.76 34.37 1,460,453 +0.58(+1.72%)
Sep 06, 2024 35.85 35.97 33.25 33.79 3,544,639 -2.03(-5.67%)
Sep 05, 2024 34.96 35.83 34.91 35.82 2,354,413 +1.03(+2.96%)
Sep 04, 2024 34.44 35.32 34.18 34.79 2,593,784 +1.98(+6.03%)
Sep 03, 2024 32.86 33.08 31.76 32.81 2,666,466 -0.42(-1.26%)
Aug 30, 2024 32.71 33.59 32.71 33.23 1,502,554 +0.25(+0.76%)
Aug 29, 2024 32.85 33.28 32.73 32.98 1,150,518 -0.42(-1.26%)
Aug 28, 2024 33.63 33.95 33.19 33.40 1,510,617 +0.20(+0.60%)
Aug 27, 2024 33.48 33.84 33.08 33.20 579,831 -0.49(-1.45%)
Aug 26, 2024 33.51 33.92 33.31 33.69 880,638 +0.01(+0.03%)
Aug 23, 2024 33.32 33.93 33.12 33.68 1,272,629 +0.71(+2.15%)
Aug 22, 2024 32.86 33.12 32.71 32.97 777,307 +0.14(+0.43%)
Aug 21, 2024 32.85 34.00 32.43 32.83 731,409 +0.28(+0.86%)
Aug 20, 2024 32.55 32.73 32.12 32.55 927,266 +0.00(+0.00%)
Aug 19, 2024 32.35 32.67 31.98 32.55 1,124,344 +0.05(+0.15%)
Aug 16, 2024 32.79 32.82 32.20 32.50 1,157,708 -0.14(-0.43%)
Aug 15, 2024 32.41 32.89 32.16 32.64 1,349,879 +0.49(+1.52%)
Aug 14, 2024 32.43 32.64 32.09 32.15 845,191 -0.03(-0.09%)
Aug 13, 2024 32.30 33.17 32.10 32.18 1,502,607 +0.66(+2.09%)
Aug 12, 2024 32.04 32.37 30.96 31.52 2,104,511 +0.30(+0.96%)
Aug 09, 2024 31.04 31.36 29.91 31.22 1,957,294 +1.30(+4.34%)
Aug 08, 2024 28.01 30.29 27.70 29.92 2,814,269 +2.84(+10.49%)
Aug 07, 2024 27.47 27.60 26.90 27.08 1,696,158 -0.17(-0.62%)
Aug 06, 2024 27.33 27.57 26.87 27.25 1,996,315 +0.15(+0.55%)
Aug 05, 2024 26.09 27.55 26.04 27.10 2,051,337 -0.48(-1.74%)
Aug 02, 2024 29.37 29.39 27.09 27.58 3,172,817 -1.82(-6.19%)
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.