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 |
| Feb 22, 2024 | $18.39 | $18.63 | $18.28 | $18.30 | 535 217 |
| Feb 21, 2024 | $18.29 | $18.33 | $18.02 | $18.14 | 517 222 |
| Feb 20, 2024 | $18.43 | $18.69 | $18.32 | $18.46 | 1 236 995 |
| Feb 16, 2024 | $18.10 | $18.30 | $18.00 | $18.12 | 593 489 |
| Feb 15, 2024 | $18.27 | $18.34 | $18.02 | $18.27 | 744 600 |
| Feb 14, 2024 | $17.84 | $18.23 | $17.75 | $18.23 | 744 735 |
| Feb 13, 2024 | $17.77 | $17.84 | $17.46 | $17.63 | 549 204 |
| Feb 12, 2024 | $18.10 | $18.35 | $17.97 | $18.12 | 509 419 |
| Feb 09, 2024 | $18.11 | $18.28 | $17.86 | $18.11 | 1 329 872 |
| Feb 08, 2024 | $17.36 | $17.60 | $17.19 | $17.59 | 1 132 447 |
| Feb 07, 2024 | $17.75 | $17.92 | $17.39 | $17.39 | 1 004 391 |
| Feb 06, 2024 | $18.05 | $18.06 | $17.39 | $17.68 | 2 139 633 |
| Feb 05, 2024 | $18.15 | $18.20 | $17.67 | $18.16 | 1 035 028 |
| Feb 02, 2024 | $17.89 | $18.10 | $17.78 | $17.99 | 1 237 856 |
| Feb 01, 2024 | $18.17 | $18.36 | $17.83 | $18.35 | 1 175 804 |
| Jan 31, 2024 | $18.50 | $18.85 | $18.37 | $18.41 | 1 461 084 |
| Jan 30, 2024 | $18.10 | $18.53 | $17.91 | $18.51 | 1 211 932 |
| Jan 29, 2024 | $17.88 | $18.07 | $17.65 | $18.07 | 822 258 |
| Jan 26, 2024 | $18.45 | $18.46 | $18.09 | $18.18 | 488 057 |
| Jan 25, 2024 | $18.41 | $18.59 | $18.18 | $18.42 | 578 614 |
| Jan 24, 2024 | $18.51 | $18.66 | $18.30 | $18.36 | 1 044 470 |
| Jan 23, 2024 | $17.61 | $18.14 | $17.57 | $18.13 | 1 063 373 |
| Jan 22, 2024 | $17.30 | $17.49 | $17.19 | $17.47 | 852 087 |
| Jan 19, 2024 | $17.02 | $17.43 | $16.89 | $17.32 | 808 744 |
| Jan 18, 2024 | $17.06 | $17.17 | $16.96 | $17.10 | 884 866 |
