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 |
| Mar 11, 2016 | $24.40 | $25.03 | $24.16 | $24.98 | 1 609 000 |
| Mar 10, 2016 | $24.39 | $24.52 | $23.87 | $24.15 | 2 760 100 |
| Mar 09, 2016 | $25.48 | $25.57 | $25.00 | $25.25 | 1 701 000 |
| Mar 08, 2016 | $25.05 | $25.16 | $24.71 | $24.99 | 1 885 500 |
| Mar 07, 2016 | $25.04 | $25.62 | $24.94 | $25.29 | 1 454 700 |
| Mar 04, 2016 | $23.66 | $25.96 | $23.64 | $24.68 | 3 319 800 |
| Mar 03, 2016 | $27.95 | $27.95 | $26.02 | $26.24 | 2 990 100 |
| Mar 02, 2016 | $29.68 | $30.37 | $29.63 | $29.77 | 1 135 800 |
| Mar 01, 2016 | $30.15 | $30.63 | $30.04 | $30.12 | 723 300 |
| Feb 29, 2016 | $30.26 | $30.44 | $29.80 | $29.97 | 943 700 |
| Feb 26, 2016 | $29.68 | $30.59 | $29.42 | $29.66 | 1 021 900 |
| Feb 25, 2016 | $30.38 | $30.65 | $29.82 | $30.34 | 409 000 |
| Feb 24, 2016 | $28.85 | $29.73 | $28.75 | $29.63 | 480 400 |
| Feb 23, 2016 | $30.25 | $30.43 | $29.69 | $29.84 | 626 100 |
| Feb 22, 2016 | $30.08 | $30.59 | $29.98 | $30.25 | 710 500 |
| Feb 19, 2016 | $29.33 | $29.39 | $28.96 | $29.16 | 449 200 |
| Feb 18, 2016 | $29.70 | $30.08 | $29.53 | $29.70 | 553 400 |
| Feb 17, 2016 | $29.22 | $29.72 | $29.20 | $29.56 | 559 900 |
| Feb 16, 2016 | $28.45 | $29.21 | $28.27 | $29.20 | 589 400 |
| Feb 12, 2016 | $27.87 | $28.49 | $27.77 | $28.29 | 458 900 |
| Feb 11, 2016 | $28.17 | $28.57 | $27.20 | $27.60 | 715 900 |
| Feb 10, 2016 | $28.64 | $29.16 | $28.55 | $28.76 | 427 700 |
| Feb 09, 2016 | $27.90 | $28.89 | $27.85 | $28.55 | 576 100 |
| Feb 08, 2016 | $28.01 | $28.65 | $27.70 | $28.56 | 541 100 |
| Feb 05, 2016 | $28.76 | $28.85 | $28.28 | $28.43 | 648 900 |
