Indicators

Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

28.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.85	13.97	13.72	13.72	631,656	+0.14(+1.03%)
Sep 28, 2023	13.28	13.68	13.23	13.58	737,610	+0.13(+0.97%)
Sep 27, 2023	13.67	13.70	13.07	13.45	1,609,056	-0.23(-1.68%)
Sep 26, 2023	13.80	14.03	13.66	13.68	1,005,863	-0.13(-0.94%)
Sep 25, 2023	14.06	13.86	13.75	13.81	1,062,234	-0.38(-2.68%)
Sep 22, 2023	14.23	14.34	14.16	14.19	558,472	-0.01(-0.07%)
Sep 21, 2023	14.30	14.34	14.09	14.20	1,462,717	-0.51(-3.47%)
Sep 20, 2023	14.72	14.98	14.70	14.71	891,878	+0.31(+2.15%)
Sep 19, 2023	14.72	14.72	14.36	14.40	725,288	-0.29(-1.97%)
Sep 18, 2023	14.76	14.83	14.56	14.69	675,071	+0.03(+0.20%)
Sep 15, 2023	14.64	14.88	14.55	14.66	1,354,265	+0.08(+0.55%)
Sep 14, 2023	14.96	14.99	14.51	14.58	1,323,220	-0.28(-1.88%)
Sep 13, 2023	14.60	15.04	14.60	14.86	845,496	+0.28(+1.92%)
Sep 12, 2023	14.68	14.95	14.58	14.58	827,914	-0.23(-1.55%)
Sep 11, 2023	14.99	14.99	14.57	14.81	1,202,527	+0.00(+0.00%)
Sep 08, 2023	15.16	15.18	14.71	14.81	1,066,513	-0.19(-1.27%)
Sep 07, 2023	15.41	15.45	14.98	15.00	891,845	-0.54(-3.47%)
Sep 06, 2023	15.80	15.98	15.47	15.54	605,058	-0.07(-0.45%)
Sep 05, 2023	15.79	15.81	15.47	15.61	797,286	-0.34(-2.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.