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 |
| Nov 02, 2023 | $14.45 | $14.67 | $14.43 | $14.59 | 496 244 |
| Nov 01, 2023 | $14.16 | $14.40 | $14.06 | $14.32 | 417 736 |
| Oct 31, 2023 | $13.64 | $13.99 | $13.62 | $13.94 | 498 396 |
| Oct 30, 2023 | $13.97 | $14.02 | $13.57 | $13.76 | 719 550 |
| Oct 27, 2023 | $14.76 | $14.76 | $13.85 | $13.88 | 823 949 |
| Oct 26, 2023 | $14.14 | $14.41 | $14.09 | $14.35 | 545 858 |
| Oct 25, 2023 | $14.28 | $14.38 | $14.03 | $14.04 | 813 461 |
| Oct 24, 2023 | $14.30 | $14.42 | $14.15 | $14.19 | 798 863 |
| Oct 23, 2023 | $13.95 | $14.41 | $13.77 | $14.21 | 784 610 |
| Oct 20, 2023 | $14.08 | $14.15 | $13.81 | $14.04 | 1 240 843 |
| Oct 19, 2023 | $14.10 | $14.33 | $13.92 | $14.10 | 1 002 502 |
| Oct 18, 2023 | $13.91 | $14.28 | $13.74 | $14.06 | 1 007 442 |
| Oct 17, 2023 | $13.96 | $14.26 | $13.95 | $14.06 | 848 956 |
| Oct 16, 2023 | $13.92 | $14.01 | $13.75 | $13.93 | 1 269 601 |
| Oct 13, 2023 | $13.79 | $13.81 | $13.32 | $13.41 | 704 072 |
| Oct 12, 2023 | $13.82 | $13.82 | $13.44 | $13.65 | 562 219 |
| Oct 11, 2023 | $13.80 | $13.94 | $13.69 | $13.84 | 659 768 |
| Oct 10, 2023 | $13.34 | $13.81 | $13.30 | $13.72 | 853 329 |
| Oct 09, 2023 | $12.86 | $13.13 | $12.76 | $13.12 | 985 619 |
| Oct 06, 2023 | $12.68 | $13.13 | $12.48 | $12.98 | 832 543 |
| Oct 05, 2023 | $13.17 | $13.19 | $12.71 | $12.88 | 841 078 |
| Oct 04, 2023 | $13.09 | $13.18 | $12.92 | $13.03 | 760 485 |
| Oct 03, 2023 | $13.33 | $13.51 | $13.09 | $13.12 | 1 046 379 |
| Oct 02, 2023 | $13.70 | $13.70 | $13.45 | $13.50 | 653 204 |
| Sep 29, 2023 | $13.85 | $13.97 | $13.72 | $13.72 | 544 490 |
