Skip to main content

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

33.21 -0.31 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 33.47 33.51 33.06 33.21 1,195,811 -0.31(-0.92%)
Oct 31, 2024 34.30 34.67 33.47 33.52 710,734 -0.67(-1.96%)
Oct 30, 2024 34.50 35.02 34.03 34.19 1,253,059 -0.52(-1.50%)
Oct 29, 2024 34.82 35.19 34.48 34.71 1,076,967 +0.32(+0.93%)
Oct 28, 2024 35.17 35.36 34.37 34.39 1,385,955 -0.47(-1.35%)
Oct 25, 2024 34.98 35.59 34.77 34.86 1,015,174 -0.06(-0.17%)
Oct 24, 2024 34.37 35.21 34.37 34.92 968,053 +0.13(+0.37%)
Oct 23, 2024 34.58 35.16 34.58 34.79 766,794 -0.24(-0.69%)
Oct 22, 2024 35.00 35.19 34.15 35.03 1,223,832 -0.29(-0.82%)
Oct 21, 2024 34.01 35.34 33.99 35.32 1,858,785 +1.46(+4.31%)
Oct 18, 2024 34.40 34.48 33.75 33.86 901,982 -0.44(-1.28%)
Oct 17, 2024 34.16 34.37 33.99 34.30 980,241 -0.22(-0.64%)
Oct 16, 2024 32.94 34.55 32.88 34.52 1,772,054 +2.05(+6.31%)
Oct 15, 2024 33.53 33.55 32.26 32.47 1,394,332 -0.68(-2.05%)
Oct 14, 2024 32.34 33.42 32.32 33.15 1,104,945 +0.65(+2.00%)
Oct 11, 2024 33.18 33.42 32.46 32.50 1,372,519 -1.09(-3.25%)
Oct 10, 2024 32.82 33.72 32.82 33.59 1,097,145 +0.41(+1.24%)
Oct 09, 2024 33.10 33.46 32.89 33.18 1,230,935 -0.41(-1.22%)
Oct 08, 2024 33.47 34.05 33.39 33.59 1,450,713 -0.20(-0.59%)
Oct 07, 2024 33.73 34.25 33.53 33.79 1,135,342 -0.14(-0.41%)
Oct 04, 2024 33.82 34.19 33.36 33.93 1,118,979 +0.63(+1.89%)
Oct 03, 2024 33.66 33.99 33.09 33.30 1,603,475 -0.91(-2.66%)
Oct 02, 2024 34.95 34.95 34.20 34.21 1,481,892 -0.64(-1.84%)
Oct 01, 2024 35.06 35.43 34.72 34.85 1,271,256 -0.52(-1.47%)
Sep 30, 2024 35.40 35.64 34.73 35.37 831,069 -0.35(-0.98%)
Sep 27, 2024 36.49 36.87 35.69 35.72 1,579,175 -1.21(-3.28%)
Sep 26, 2024 37.00 37.30 36.54 36.93 949,447 +0.40(+1.09%)
Sep 25, 2024 36.80 36.93 36.38 36.53 1,640,977 -0.09(-0.25%)
Sep 24, 2024 36.23 36.86 36.09 36.62 1,228,136 +0.99(+2.78%)
Sep 23, 2024 34.93 35.81 34.63 35.63 922,995 +0.53(+1.51%)
Sep 20, 2024 34.89 35.35 34.36 35.10 1,806,764 +0.30(+0.86%)
Sep 19, 2024 34.89 35.13 34.59 34.80 1,444,439 +0.00(+0.00%)
Sep 18, 2024 35.16 35.52 34.66 34.80 1,281,808 -0.33(-0.94%)
Sep 17, 2024 35.61 35.62 34.98 35.13 1,745,061 -0.30(-0.85%)
Sep 16, 2024 36.31 36.54 35.41 35.43 2,925,401 -1.52(-4.11%)
Sep 13, 2024 36.48 37.26 36.47 36.95 1,910,001 +0.89(+2.47%)
Sep 12, 2024 34.43 36.23 34.39 36.06 1,819,101 +1.26(+3.62%)
Sep 11, 2024 34.13 34.93 33.82 34.80 1,246,070 +0.63(+1.84%)
Sep 10, 2024 34.45 34.51 33.55 34.17 864,984 -0.20(-0.58%)
Sep 09, 2024 34.24 34.41 33.76 34.37 1,460,453 +0.58(+1.72%)
Sep 06, 2024 35.85 36.02 33.25 33.79 3,544,639 -2.03(-5.67%)
Sep 05, 2024 34.96 35.83 34.91 35.82 2,354,413 +1.03(+2.96%)
Sep 04, 2024 34.44 35.32 34.18 34.79 2,593,784 +1.98(+6.03%)
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.