NYSE:ERJ
Embraer-Empresa Brasileira de Stock Price (Quote)
$30.93
+0.94 (+3.13%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $23.57 | $31.12 | Friday, 17th May 2024 ERJ stock ended at $30.93. This is 3.13% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.05% from a day low at $30.20 to a day high of $31.12. |
90 days | $18.02 | $31.12 | |
52 weeks | $12.48 | $31.12 |
Date | Open | High | Low | Close | Volume |
May 02, 2016 | $23.24 | $23.26 | $22.84 | $23.07 | 1 646 210 |
Apr 29, 2016 | $25.00 | $25.00 | $22.19 | $23.10 | 3 045 535 |
Apr 28, 2016 | $24.75 | $24.85 | $24.19 | $24.25 | 1 679 437 |
Apr 27, 2016 | $24.64 | $25.01 | $24.64 | $24.75 | 1 757 542 |
Apr 26, 2016 | $24.23 | $24.55 | $24.08 | $24.45 | 908 688 |
Apr 25, 2016 | $24.24 | $24.32 | $23.92 | $23.99 | 556 399 |
Apr 22, 2016 | $24.17 | $24.53 | $23.95 | $24.24 | 607 410 |
Apr 21, 2016 | $24.67 | $24.84 | $24.41 | $24.48 | 480 529 |
Apr 20, 2016 | $24.25 | $24.84 | $24.19 | $24.64 | 1 433 288 |
Apr 19, 2016 | $24.80 | $24.80 | $24.46 | $24.48 | 1 136 756 |
Apr 18, 2016 | $24.73 | $24.82 | $24.51 | $24.66 | 1 097 302 |
Apr 15, 2016 | $24.96 | $25.42 | $24.87 | $25.11 | 1 967 384 |
Apr 14, 2016 | $24.75 | $25.05 | $24.36 | $24.93 | 1 638 902 |
Apr 13, 2016 | $24.20 | $24.80 | $24.20 | $24.54 | 1 431 122 |
Apr 12, 2016 | $24.25 | $24.29 | $23.67 | $24.17 | 1 624 764 |
Apr 11, 2016 | $24.59 | $24.87 | $23.96 | $23.97 | 1 591 647 |
Apr 08, 2016 | $24.90 | $24.90 | $24.34 | $24.54 | 1 124 022 |
Apr 07, 2016 | $24.56 | $24.77 | $24.35 | $24.38 | 1 046 816 |
Apr 06, 2016 | $24.68 | $24.84 | $24.45 | $24.55 | 1 191 947 |
Apr 05, 2016 | $25.15 | $25.27 | $24.81 | $24.85 | 880 654 |
Apr 04, 2016 | $25.75 | $25.96 | $25.35 | $25.48 | 675 086 |
Apr 01, 2016 | $26.14 | $26.33 | $25.78 | $26.13 | 777 749 |
Mar 31, 2016 | $26.47 | $26.54 | $26.15 | $26.36 | 571 822 |
Mar 30, 2016 | $26.57 | $26.66 | $26.32 | $26.45 | 359 513 |
Mar 29, 2016 | $25.78 | $26.44 | $25.65 | $26.41 | 573 600 |
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.