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 |
| Dec 08, 2023 | $18.82 | $18.97 | $18.57 | $18.66 | 676 870 |
| Dec 07, 2023 | $19.10 | $19.17 | $18.67 | $18.92 | 1 519 058 |
| Dec 06, 2023 | $18.92 | $19.09 | $18.75 | $18.87 | 2 274 863 |
| Dec 05, 2023 | $18.68 | $18.92 | $18.58 | $18.79 | 915 854 |
| Dec 04, 2023 | $18.70 | $18.95 | $18.49 | $18.54 | 2 087 124 |
| Dec 01, 2023 | $18.00 | $18.69 | $17.75 | $18.69 | 3 077 474 |
| Nov 30, 2023 | $16.80 | $17.55 | $16.72 | $17.49 | 2 379 153 |
| Nov 29, 2023 | $16.25 | $16.69 | $16.25 | $16.46 | 551 464 |
| Nov 28, 2023 | $16.48 | $16.53 | $16.26 | $16.30 | 403 815 |
| Nov 27, 2023 | $16.43 | $16.49 | $16.25 | $16.48 | 479 198 |
| Nov 24, 2023 | $16.20 | $16.32 | $16.15 | $16.28 | 207 375 |
| Nov 22, 2023 | $16.40 | $16.48 | $16.27 | $16.32 | 548 854 |
| Nov 21, 2023 | $16.37 | $16.52 | $16.09 | $16.10 | 533 222 |
| Nov 20, 2023 | $16.29 | $16.49 | $16.25 | $16.46 | 569 651 |
| Nov 17, 2023 | $16.10 | $16.27 | $16.02 | $16.19 | 937 599 |
| Nov 16, 2023 | $16.27 | $16.44 | $16.07 | $16.15 | 1 330 407 |
| Nov 15, 2023 | $16.10 | $16.27 | $15.93 | $16.11 | 718 642 |
| Nov 14, 2023 | $15.87 | $16.07 | $15.79 | $16.06 | 1 620 237 |
| Nov 13, 2023 | $15.50 | $15.61 | $15.40 | $15.45 | 766 842 |
| Nov 10, 2023 | $15.60 | $15.67 | $15.36 | $15.61 | 1 767 026 |
| Nov 09, 2023 | $15.71 | $15.75 | $15.17 | $15.17 | 881 388 |
| Nov 08, 2023 | $15.28 | $15.57 | $15.23 | $15.47 | 1 335 140 |
| Nov 07, 2023 | $15.18 | $15.22 | $14.83 | $15.01 | 1 456 887 |
| Nov 06, 2023 | $15.14 | $15.40 | $14.84 | $15.16 | 1 342 302 |
| Nov 03, 2023 | $14.97 | $15.25 | $14.96 | $15.15 | 1 283 514 |
