Indicators

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

27.79 -0.31 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	12.54	12.83	12.38	12.70	2,305,133	+0.36(+2.92%)
Feb 27, 2023	12.35	12.50	12.29	12.34	702,409	-0.01(-0.08%)
Feb 24, 2023	12.28	12.39	12.20	12.35	670,588	-0.17(-1.36%)
Feb 23, 2023	12.73	12.81	12.40	12.52	926,466	+0.06(+0.48%)
Feb 22, 2023	12.46	12.63	12.40	12.46	927,726	+0.06(+0.48%)
Feb 21, 2023	12.68	12.82	12.21	12.40	1,597,346	-0.38(-2.97%)
Feb 17, 2023	12.58	12.83	12.33	12.78	1,539,268	+0.35(+2.82%)
Feb 16, 2023	12.36	12.53	12.26	12.43	662,587	-0.13(-1.04%)
Feb 15, 2023	12.42	12.58	12.32	12.56	805,966	+0.08(+0.64%)
Feb 14, 2023	12.39	12.64	12.27	12.48	1,425,460	+0.12(+0.97%)
Feb 13, 2023	12.34	12.45	12.28	12.36	951,174	+0.04(+0.32%)
Feb 10, 2023	12.41	12.43	12.11	12.32	993,599	-0.03(-0.24%)
Feb 09, 2023	12.71	12.79	12.30	12.35	1,118,377	-0.40(-3.14%)
Feb 08, 2023	13.00	13.02	12.59	12.75	1,113,332	-0.27(-2.07%)
Feb 07, 2023	12.91	13.16	12.72	13.02	1,555,785	+0.32(+2.52%)
Feb 06, 2023	12.68	12.79	12.63	12.70	1,736,719	-0.11(-0.86%)
Feb 03, 2023	12.81	13.10	12.78	12.81	1,024,137	-0.23(-1.76%)
Feb 02, 2023	13.12	13.34	12.95	13.04	1,233,776	+0.13(+1.01%)

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.