NYSE:ERJ
Embraer-Empresa Brasileira de Stock Price (Quote)
$26.96
+1.19 (+4.62%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.42 | $27.04 | Friday, 3rd May 2024 ERJ stock ended at $26.96. This is 4.62% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.80% from a day low at $26.05 to a day high of $27.04. |
| 90 days | $17.19 | $27.25 | |
| 52 weeks | $12.48 | $27.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $16.03 | $16.15 | $15.76 | $16.10 | 1 385 350 |
| Jun 09, 2023 | $15.79 | $16.15 | $15.81 | $15.93 | 941 684 |
| Jun 08, 2023 | $15.56 | $15.85 | $15.45 | $15.77 | 973 372 |
| Jun 07, 2023 | $16.04 | $16.04 | $15.53 | $15.56 | 903 671 |
| Jun 06, 2023 | $15.67 | $16.07 | $15.68 | $15.89 | 1 262 451 |
| Jun 05, 2023 | $15.75 | $15.97 | $15.54 | $15.63 | 1 473 902 |
| Jun 02, 2023 | $15.96 | $16.04 | $15.62 | $15.65 | 1 447 806 |
| Jun 01, 2023 | $15.04 | $15.58 | $15.01 | $15.50 | 1 348 034 |
| May 31, 2023 | $15.14 | $15.19 | $14.49 | $14.88 | 1 465 328 |
| May 30, 2023 | $14.92 | $15.04 | $14.74 | $14.85 | 1 463 768 |
| May 26, 2023 | $14.79 | $14.81 | $14.46 | $14.79 | 1 425 881 |
| May 25, 2023 | $14.25 | $14.43 | $14.16 | $14.31 | 1 133 043 |
| May 24, 2023 | $14.30 | $14.27 | $13.89 | $13.98 | 1 243 338 |
| May 23, 2023 | $14.42 | $14.55 | $14.19 | $14.20 | 891 646 |
| May 22, 2023 | $14.51 | $14.58 | $14.37 | $14.47 | 795 071 |
| May 19, 2023 | $14.48 | $14.59 | $14.37 | $14.38 | 673 090 |
| May 18, 2023 | $14.74 | $14.77 | $14.37 | $14.52 | 1 696 931 |
| May 17, 2023 | $14.57 | $14.73 | $14.54 | $14.60 | 1 411 516 |
| May 16, 2023 | $14.55 | $14.67 | $14.29 | $14.36 | 1 163 150 |
| May 15, 2023 | $14.22 | $14.44 | $13.93 | $14.42 | 1 684 912 |
| May 12, 2023 | $14.42 | $14.84 | $13.98 | $14.30 | 4 328 050 |
| May 11, 2023 | $13.50 | $13.75 | $13.46 | $13.72 | 1 345 209 |
| May 10, 2023 | $13.48 | $13.65 | $13.24 | $13.55 | 2 353 878 |
| May 09, 2023 | $12.87 | $13.19 | $12.83 | $13.13 | 2 022 018 |
| May 08, 2023 | $13.18 | $13.28 | $12.93 | $12.99 | 2 268 270 |
