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 |
| 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 |
| Mar 20, 2024 | $24.80 | $25.66 | $24.80 | $25.48 | 2 872 686 |
| Mar 19, 2024 | $24.12 | $25.22 | $23.95 | $25.07 | 3 974 161 |
| Mar 18, 2024 | $23.15 | $23.56 | $22.09 | $23.48 | 4 466 314 |
| Mar 15, 2024 | $23.40 | $23.90 | $23.23 | $23.33 | 2 476 754 |
| Mar 14, 2024 | $22.20 | $23.59 | $22.04 | $23.48 | 5 672 724 |
| Mar 13, 2024 | $21.20 | $21.74 | $21.20 | $21.44 | 1 716 721 |
| Mar 12, 2024 | $21.09 | $21.31 | $20.74 | $21.24 | 1 119 965 |
| Mar 11, 2024 | $21.36 | $21.38 | $20.94 | $21.24 | 1 020 151 |
| Mar 08, 2024 | $21.32 | $21.85 | $21.28 | $21.44 | 986 392 |
| Mar 07, 2024 | $21.48 | $21.60 | $21.17 | $21.37 | 1 339 568 |
| Mar 06, 2024 | $21.35 | $21.64 | $21.05 | $21.62 | 1 917 146 |
| Mar 05, 2024 | $21.92 | $21.93 | $21.60 | $21.61 | 1 345 811 |
| Mar 04, 2024 | $20.90 | $21.86 | $20.87 | $21.73 | 3 584 160 |
| Mar 01, 2024 | $20.62 | $20.87 | $20.04 | $20.85 | 3 242 622 |
| Feb 29, 2024 | $19.15 | $19.52 | $19.08 | $19.49 | 1 075 822 |
| Feb 28, 2024 | $18.84 | $19.45 | $18.83 | $19.25 | 1 780 409 |
| Feb 27, 2024 | $18.53 | $19.37 | $18.40 | $18.95 | 2 801 662 |
| Feb 26, 2024 | $18.26 | $18.56 | $18.16 | $18.31 | 775 746 |
| Feb 23, 2024 | $18.22 | $18.50 | $18.15 | $18.19 | 506 007 |
