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 |
| Feb 04, 2016 | $27.58 | $28.54 | $27.55 | $28.47 | 556 000 |
| Feb 03, 2016 | $28.04 | $28.25 | $27.05 | $28.07 | 737 500 |
| Feb 02, 2016 | $28.04 | $28.16 | $27.31 | $27.37 | 476 900 |
| Feb 01, 2016 | $28.29 | $29.04 | $27.73 | $28.86 | 694 500 |
| Jan 29, 2016 | $27.35 | $28.79 | $27.17 | $28.78 | 1 420 100 |
| Jan 28, 2016 | $27.12 | $27.36 | $26.25 | $26.33 | 1 208 700 |
| Jan 27, 2016 | $26.98 | $27.78 | $26.87 | $27.19 | 865 900 |
| Jan 26, 2016 | $26.65 | $27.11 | $26.62 | $27.10 | 814 400 |
| Jan 25, 2016 | $27.01 | $27.06 | $26.55 | $26.67 | 828 200 |
| Jan 22, 2016 | $26.47 | $27.19 | $26.39 | $27.18 | 1 496 400 |
| Jan 21, 2016 | $25.85 | $26.41 | $25.71 | $25.79 | 762 400 |
| Jan 20, 2016 | $26.41 | $26.64 | $25.56 | $26.44 | 738 900 |
| Jan 19, 2016 | $26.75 | $27.28 | $26.73 | $27.09 | 1 213 900 |
| Jan 15, 2016 | $26.78 | $26.94 | $26.01 | $26.53 | 1 157 800 |
| Jan 14, 2016 | $27.77 | $28.22 | $27.48 | $28.05 | 1 200 600 |
| Jan 13, 2016 | $28.73 | $28.96 | $27.90 | $27.92 | 836 500 |
| Jan 12, 2016 | $28.02 | $28.96 | $28.00 | $28.93 | 1 140 100 |
| Jan 11, 2016 | $28.33 | $28.37 | $27.62 | $27.95 | 722 500 |
| Jan 08, 2016 | $28.21 | $28.31 | $27.72 | $27.77 | 578 300 |
| Jan 07, 2016 | $27.79 | $28.43 | $27.74 | $27.96 | 820 600 |
| Jan 06, 2016 | $28.63 | $29.09 | $28.62 | $28.93 | 754 300 |
| Jan 05, 2016 | $29.29 | $29.48 | $28.90 | $29.33 | 947 800 |
