Skip to main content

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

30.32 +1.47 (+5.11%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.25 15.58 15.19 15.45 1,954,939 +0.13(+0.85%)
Apr 27, 2023 15.52 15.52 14.90 15.32 1,802,630 -0.15(-0.97%)
Apr 26, 2023 15.59 15.65 15.30 15.47 1,865,382 -0.09(-0.58%)
Apr 25, 2023 15.62 15.70 15.44 15.56 909,978 -0.35(-2.20%)
Apr 24, 2023 15.91 16.14 15.86 15.91 1,018,936 +0.12(+0.76%)
Apr 21, 2023 15.86 15.93 15.62 15.79 1,281,614 -0.18(-1.13%)
Apr 20, 2023 16.18 16.20 15.86 15.97 1,068,843 -0.33(-2.02%)
Apr 19, 2023 16.54 16.60 16.27 16.30 1,480,808 -0.16(-0.97%)
Apr 18, 2023 16.42 16.62 16.39 16.46 821,282 -0.03(-0.18%)
Apr 17, 2023 16.55 16.55 16.26 16.49 831,199 -0.17(-1.02%)
Apr 14, 2023 16.43 16.75 16.30 16.66 1,609,267 +0.27(+1.65%)
Apr 13, 2023 16.51 16.70 16.36 16.39 1,636,893 +0.00(+0.00%)
Apr 12, 2023 16.61 16.61 16.15 16.39 2,490,399 +0.06(+0.37%)
Apr 11, 2023 16.00 16.38 15.87 16.33 2,389,380 +0.69(+4.41%)
Apr 10, 2023 15.41 15.78 15.40 15.64 791,991 +0.10(+0.64%)
Apr 06, 2023 15.34 15.57 15.18 15.54 1,339,273 -0.01(-0.06%)
Apr 05, 2023 16.25 16.29 15.35 15.55 2,323,762 -0.80(-4.89%)
Apr 04, 2023 16.46 16.48 16.24 16.35 1,132,423 +0.09(+0.55%)
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.