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 |
| Aug 23, 2023 | $15.66 | $16.14 | $15.66 | $15.93 | 2 588 832 |
| Aug 22, 2023 | $15.37 | $15.54 | $15.13 | $15.46 | 1 326 647 |
| Aug 21, 2023 | $14.89 | $15.07 | $14.72 | $15.05 | 951 671 |
| Aug 18, 2023 | $14.76 | $15.13 | $14.76 | $15.05 | 1 241 337 |
| Aug 17, 2023 | $14.70 | $14.84 | $14.33 | $14.79 | 2 196 269 |
| Aug 16, 2023 | $14.36 | $14.72 | $14.17 | $14.64 | 1 629 071 |
| Aug 15, 2023 | $14.59 | $14.77 | $14.35 | $14.58 | 1 362 872 |
| Aug 14, 2023 | $15.48 | $15.61 | $14.12 | $14.68 | 3 222 070 |
| Aug 11, 2023 | $14.94 | $15.01 | $14.72 | $14.96 | 1 820 032 |
| Aug 10, 2023 | $14.98 | $15.05 | $14.66 | $14.76 | 1 067 240 |
| Aug 09, 2023 | $14.65 | $14.77 | $14.46 | $14.70 | 964 169 |
| Aug 08, 2023 | $14.56 | $14.78 | $14.48 | $14.75 | 1 290 180 |
| Aug 07, 2023 | $14.15 | $14.65 | $14.14 | $14.62 | 1 626 434 |
| Aug 04, 2023 | $15.24 | $15.45 | $14.37 | $14.41 | 2 188 666 |
| Aug 03, 2023 | $15.35 | $15.45 | $15.00 | $15.01 | 1 482 866 |
| Aug 02, 2023 | $15.53 | $15.59 | $15.25 | $15.55 | 1 365 581 |
| Aug 01, 2023 | $15.68 | $16.04 | $15.44 | $15.66 | 1 190 772 |
| Jul 31, 2023 | $15.56 | $15.74 | $15.45 | $15.64 | 718 224 |
| Jul 28, 2023 | $15.38 | $15.62 | $15.30 | $15.52 | 833 813 |
| Jul 27, 2023 | $15.50 | $15.54 | $15.15 | $15.31 | 1 330 839 |
| Jul 26, 2023 | $15.47 | $15.63 | $15.08 | $15.44 | 1 384 354 |
| Jul 25, 2023 | $15.58 | $15.60 | $15.21 | $15.30 | 1 420 068 |
| Jul 24, 2023 | $15.11 | $15.55 | $14.91 | $15.52 | 1 524 003 |
| Jul 21, 2023 | $14.53 | $14.77 | $14.36 | $14.69 | 1 578 941 |
| Jul 20, 2023 | $14.62 | $14.70 | $14.28 | $14.32 | 1 362 809 |
