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 |
| Jan 17, 2024 | $17.35 | $17.48 | $17.21 | $17.25 | 650 026 |
| Jan 16, 2024 | $17.33 | $17.36 | $17.16 | $17.35 | 1 231 687 |
| Jan 12, 2024 | $17.89 | $18.04 | $17.67 | $17.89 | 880 302 |
| Jan 11, 2024 | $18.01 | $18.08 | $17.80 | $17.95 | 611 157 |
| Jan 10, 2024 | $17.77 | $18.29 | $17.75 | $18.29 | 1 049 652 |
| Jan 09, 2024 | $17.71 | $17.75 | $17.52 | $17.56 | 486 933 |
| Jan 08, 2024 | $17.51 | $17.84 | $17.51 | $17.78 | 939 941 |
| Jan 05, 2024 | $17.31 | $17.52 | $17.30 | $17.50 | 885 281 |
| Jan 04, 2024 | $16.96 | $17.50 | $16.89 | $17.25 | 1 267 985 |
| Jan 03, 2024 | $17.61 | $17.69 | $17.35 | $17.51 | 1 198 195 |
| Jan 02, 2024 | $18.08 | $18.26 | $17.76 | $17.83 | 788 828 |
| Dec 29, 2023 | $18.46 | $18.57 | $18.43 | $18.45 | 301 639 |
| Dec 28, 2023 | $18.63 | $18.68 | $18.44 | $18.57 | 600 300 |
| Dec 27, 2023 | $18.79 | $18.92 | $18.62 | $18.69 | 562 017 |
| Dec 26, 2023 | $18.54 | $18.81 | $18.54 | $18.67 | 664 605 |
| Dec 22, 2023 | $18.64 | $18.74 | $18.58 | $18.63 | 751 121 |
| Dec 21, 2023 | $18.55 | $18.60 | $18.32 | $18.47 | 1 242 303 |
| Dec 20, 2023 | $18.61 | $18.68 | $18.19 | $18.20 | 1 234 480 |
| Dec 19, 2023 | $18.78 | $19.02 | $18.64 | $18.69 | 2 622 340 |
| Dec 18, 2023 | $18.99 | $19.09 | $18.84 | $19.00 | 1 224 023 |
| Dec 15, 2023 | $19.33 | $19.38 | $19.12 | $19.22 | 879 016 |
| Dec 14, 2023 | $19.91 | $20.13 | $19.37 | $19.41 | 1 426 732 |
| Dec 13, 2023 | $19.41 | $19.94 | $19.32 | $19.74 | 1 334 809 |
| Dec 12, 2023 | $19.14 | $19.31 | $19.05 | $19.24 | 751 162 |
| Dec 11, 2023 | $18.94 | $19.25 | $18.94 | $19.23 | 1 609 306 |
