NYSE:ERJ
Embraer-Empresa Brasileira de Stock Price (Quote)
$25.00
+0.540 (+2.21%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.42 | $27.25 | Thursday, 25th Apr 2024 ERJ stock ended at $25.00. This is 2.21% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.54% from a day low at $24.02 to a day high of $25.11. |
| 90 days | $17.19 | $27.25 | |
| 52 weeks | $12.48 | $27.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $24.04 | $25.11 | $24.02 | $25.00 | 1 338 053 |
| Apr 24, 2024 | $24.22 | $24.47 | $24.07 | $24.46 | 1 556 624 |
| Apr 23, 2024 | $24.14 | $24.65 | $24.07 | $24.28 | 1 588 863 |
| Apr 22, 2024 | $23.93 | $24.50 | $23.91 | $24.20 | 2 011 249 |
| Apr 19, 2024 | $24.24 | $24.55 | $23.57 | $23.79 | 1 576 573 |
| Apr 18, 2024 | $24.28 | $24.51 | $24.09 | $24.22 | 1 245 821 |
| Apr 17, 2024 | $24.60 | $24.78 | $24.10 | $24.40 | 1 169 765 |
| Apr 16, 2024 | $23.81 | $24.31 | $23.42 | $24.29 | 2 428 502 |
| Apr 15, 2024 | $24.64 | $25.11 | $24.11 | $24.15 | 1 606 163 |
| Apr 12, 2024 | $25.25 | $25.40 | $24.69 | $24.85 | 1 113 612 |
| Apr 11, 2024 | $25.76 | $25.78 | $25.16 | $25.59 | 889 411 |
| Apr 10, 2024 | $25.62 | $26.07 | $25.62 | $25.89 | 1 034 053 |
| Apr 09, 2024 | $26.01 | $26.08 | $25.49 | $25.98 | 1 275 835 |
| Apr 08, 2024 | $25.33 | $25.97 | $25.32 | $25.83 | 853 270 |
| Apr 05, 2024 | $25.85 | $25.86 | $25.39 | $25.59 | 922 193 |
| Apr 04, 2024 | $26.39 | $26.93 | $25.65 | $25.65 | 2 021 050 |
| Apr 03, 2024 | $25.60 | $26.37 | $25.47 | $26.19 | 1 330 071 |
| Apr 02, 2024 | $25.96 | $26.15 | $25.42 | $25.87 | 1 659 322 |
| Apr 01, 2024 | $26.51 | $26.57 | $25.57 | $25.64 | 1 824 153 |
| Mar 28, 2024 | $26.70 | $27.25 | $26.49 | $26.64 | 2 099 023 |
| Mar 27, 2024 | $26.67 | $26.80 | $26.42 | $26.65 | 1 634 471 |
| Mar 26, 2024 | $26.63 | $26.99 | $26.40 | $26.76 | 1 862 611 |
| Mar 25, 2024 | $26.32 | $27.17 | $26.25 | $27.04 | 3 801 531 |
| Mar 22, 2024 | $25.80 | $26.92 | $25.79 | $26.73 | 3 577 799 |
| Mar 21, 2024 | $24.81 | $24.95 | $24.64 | $24.73 | 2 942 934 |
