NYSE:ERJ
Embraer-Empresa Brasileira de Stock Price (Quote)
$27.79
-0.310 (-1.10%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $25.05 | $31.12 | Friday, 31st May 2024 ERJ stock ended at $27.79. This is 1.10% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.69% from a day low at $27.08 to a day high of $28.08. |
90 days | $20.74 | $31.12 | |
52 weeks | $12.48 | $31.12 |
Historical Embraer-Empresa Brasileira de Aeronautica prices
Date | Open | High | Low | Close | Volume |
May 11, 2017 | $19.77 | $20.08 | $19.64 | $19.96 | 1 075 792 |
May 10, 2017 | $19.81 | $19.91 | $19.64 | $19.82 | 1 486 449 |
May 09, 2017 | $19.02 | $19.40 | $18.94 | $19.31 | 1 424 730 |
May 08, 2017 | $18.94 | $18.98 | $18.57 | $18.81 | 1 338 904 |
May 05, 2017 | $19.09 | $19.20 | $18.74 | $18.80 | 1 568 775 |
May 04, 2017 | $19.17 | $19.37 | $18.96 | $18.99 | 1 188 491 |
May 03, 2017 | $19.02 | $19.69 | $18.93 | $19.41 | 1 683 910 |
May 02, 2017 | $18.89 | $19.03 | $18.55 | $18.69 | 1 988 500 |
May 01, 2017 | $19.22 | $19.28 | $19.01 | $19.07 | 806 418 |
Apr 28, 2017 | $19.08 | $19.29 | $18.95 | $19.20 | 994 570 |
Apr 27, 2017 | $19.32 | $19.42 | $18.67 | $19.11 | 2 056 425 |
Apr 26, 2017 | $19.36 | $19.42 | $19.14 | $19.36 | 1 038 299 |
Apr 25, 2017 | $19.72 | $19.72 | $19.33 | $19.45 | 1 202 785 |
Apr 24, 2017 | $20.21 | $20.28 | $19.82 | $19.89 | 730 028 |
Apr 21, 2017 | $19.97 | $20.09 | $19.67 | $19.69 | 1 152 254 |
Apr 20, 2017 | $20.03 | $20.17 | $19.83 | $19.91 | 1 212 453 |
Apr 19, 2017 | $20.43 | $20.44 | $19.99 | $20.02 | 921 659 |
Apr 18, 2017 | $20.37 | $20.44 | $20.17 | $20.23 | 1 249 751 |
Apr 17, 2017 | $20.05 | $20.64 | $20.05 | $20.62 | 1 176 645 |
Apr 13, 2017 | $21.16 | $21.16 | $19.91 | $20.01 | 1 917 796 |
Apr 12, 2017 | $21.46 | $21.46 | $21.17 | $21.27 | 610 330 |
Apr 11, 2017 | $21.76 | $21.76 | $21.25 | $21.44 | 830 239 |
Apr 10, 2017 | $22.00 | $22.07 | $21.58 | $21.61 | 686 766 |
Apr 07, 2017 | $22.03 | $22.27 | $21.93 | $21.97 | 589 693 |
Apr 06, 2017 | $21.51 | $22.08 | $21.27 | $22.01 | 1 501 403 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ERJ stock historical prices to predict future price movements?
Trend Analysis: Examine the ERJ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ERJ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.