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 |
Mar 01, 2017 | $23.32 | $23.68 | $23.08 | $23.25 | 847 506 |
Feb 28, 2017 | $23.19 | $23.23 | $23.02 | $23.09 | 870 907 |
Feb 27, 2017 | $23.07 | $23.38 | $22.91 | $23.26 | 884 621 |
Feb 24, 2017 | $23.08 | $23.23 | $22.83 | $23.01 | 975 593 |
Feb 23, 2017 | $24.02 | $24.05 | $23.23 | $23.25 | 1 442 319 |
Feb 22, 2017 | $23.64 | $23.75 | $23.59 | $23.69 | 563 278 |
Feb 21, 2017 | $24.13 | $24.14 | $23.61 | $23.75 | 1 129 750 |
Feb 17, 2017 | $23.39 | $23.43 | $23.28 | $23.38 | 620 457 |
Feb 16, 2017 | $23.86 | $23.90 | $23.30 | $23.39 | 1 022 185 |
Feb 15, 2017 | $23.80 | $24.28 | $23.79 | $23.91 | 805 806 |
Feb 14, 2017 | $23.60 | $23.81 | $23.36 | $23.78 | 708 066 |
Feb 13, 2017 | $23.70 | $23.78 | $23.47 | $23.56 | 488 368 |
Feb 10, 2017 | $22.63 | $23.45 | $22.63 | $23.33 | 890 076 |
Feb 09, 2017 | $22.67 | $22.79 | $22.41 | $22.66 | 1 022 163 |
Feb 08, 2017 | $22.65 | $22.66 | $22.17 | $22.34 | 1 190 174 |
Feb 07, 2017 | $23.01 | $23.21 | $22.92 | $23.05 | 459 754 |
Feb 06, 2017 | $22.70 | $23.03 | $22.68 | $22.88 | 737 475 |
Feb 03, 2017 | $23.02 | $23.14 | $22.87 | $23.02 | 548 790 |
Feb 02, 2017 | $23.19 | $23.27 | $22.80 | $22.95 | 966 687 |
Feb 01, 2017 | $23.29 | $23.43 | $23.05 | $23.19 | 573 400 |
Jan 31, 2017 | $22.73 | $22.95 | $22.34 | $22.86 | 984 802 |
Jan 30, 2017 | $22.90 | $23.10 | $22.56 | $22.66 | 982 408 |
Jan 27, 2017 | $23.10 | $23.53 | $23.10 | $23.16 | 770 185 |
Jan 26, 2017 | $23.53 | $23.62 | $23.14 | $23.22 | 1 237 865 |
Jan 25, 2017 | $23.75 | $24.01 | $23.27 | $23.73 | 1 463 806 |
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.