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 |
| Sep 28, 2023 | $13.28 | $13.68 | $13.24 | $13.58 | 737 610 |
| Sep 27, 2023 | $13.67 | $13.70 | $13.07 | $13.45 | 1 592 458 |
| Sep 26, 2023 | $13.80 | $14.03 | $13.66 | $13.68 | 993 749 |
| Sep 25, 2023 | $14.06 | $14.09 | $13.75 | $13.81 | 997 358 |
| Sep 22, 2023 | $14.23 | $14.34 | $14.16 | $14.19 | 538 712 |
| Sep 21, 2023 | $14.30 | $14.34 | $14.09 | $14.20 | 1 462 229 |
| Sep 20, 2023 | $14.72 | $14.98 | $14.70 | $14.71 | 891 567 |
| Sep 19, 2023 | $14.72 | $14.74 | $14.36 | $14.40 | 722 289 |
| Sep 18, 2023 | $14.76 | $14.83 | $14.57 | $14.69 | 674 071 |
| Sep 15, 2023 | $14.64 | $14.88 | $14.55 | $14.66 | 1 195 305 |
| Sep 14, 2023 | $14.96 | $14.99 | $14.51 | $14.58 | 1 311 530 |
| Sep 13, 2023 | $14.60 | $15.03 | $14.68 | $14.86 | 845 488 |
| Sep 12, 2023 | $14.68 | $14.95 | $14.58 | $14.58 | 820 360 |
| Sep 11, 2023 | $14.99 | $14.99 | $14.57 | $14.81 | 1 192 128 |
| Sep 08, 2023 | $15.16 | $15.18 | $14.72 | $14.81 | 1 042 878 |
| Sep 07, 2023 | $15.41 | $15.45 | $14.98 | $15.00 | 878 717 |
| Sep 06, 2023 | $15.80 | $15.98 | $15.48 | $15.54 | 600 626 |
| Sep 05, 2023 | $15.79 | $15.80 | $15.48 | $15.61 | 797 285 |
| Sep 01, 2023 | $15.99 | $16.08 | $15.76 | $15.95 | 897 704 |
| Aug 31, 2023 | $15.63 | $15.76 | $15.47 | $15.64 | 773 411 |
| Aug 30, 2023 | $15.83 | $16.01 | $15.76 | $15.78 | 1 974 864 |
| Aug 29, 2023 | $15.58 | $15.97 | $15.47 | $15.65 | 1 128 024 |
| Aug 28, 2023 | $15.29 | $15.58 | $15.27 | $15.49 | 681 852 |
| Aug 25, 2023 | $15.15 | $15.33 | $14.96 | $15.14 | 1 380 089 |
| Aug 24, 2023 | $15.86 | $15.92 | $15.26 | $15.26 | 1 965 946 |
