Embraer-Empresa Brasileira DE Aeronautica (NY: ERJ )

6.270 USD +0.050 (+0.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 6.350 6.390 6.255 6.270 1,012,300 +0.05(+0.80%)
Nov 25, 2020 6.250 6.300 6.130 6.220 1,842,300 -0.04(-0.64%)
Nov 24, 2020 6.140 6.440 6.140 6.260 3,954,931 +0.22(+3.64%)
Nov 23, 2020 5.940 6.180 5.940 6.040 3,373,428 +0.22(+3.78%)
Nov 20, 2020 5.970 6.000 5.810 5.820 2,162,100 -0.27(-4.43%)
Nov 19, 2020 5.930 6.110 5.890 6.090 2,295,105 +0.07(+1.16%)
Nov 18, 2020 6.270 6.430 5.980 6.020 4,030,199 -0.02(-0.33%)
Nov 17, 2020 5.860 6.110 5.730 6.040 3,176,653 +0.13(+2.20%)
Nov 16, 2020 5.565 5.970 5.565 5.910 4,734,022 +0.45(+8.24%)
Nov 13, 2020 5.220 5.490 5.220 5.460 2,310,000 +0.34(+6.64%)
Nov 12, 2020 5.240 5.510 5.033 5.120 3,828,693 -0.18(-3.40%)
Nov 11, 2020 5.420 5.610 5.265 5.300 2,151,685 -0.16(-2.93%)
Nov 10, 2020 5.180 5.520 5.060 5.460 5,311,121 -0.04(-0.73%)
Nov 09, 2020 5.510 5.570 5.270 5.500 6,286,402 +0.73(+15.30%)
Nov 06, 2020 4.740 4.805 4.640 4.770 1,971,300 +0.08(+1.71%)
Nov 05, 2020 4.480 4.720 4.450 4.690 2,024,007 +0.35(+8.06%)
Nov 04, 2020 4.190 4.390 4.160 4.340 3,157,810 +0.13(+3.09%)
Nov 03, 2020 4.270 4.330 4.120 4.210 2,818,549 +0.10(+2.43%)
Nov 02, 2020 4.220 4.220 4.020 4.110 1,520,455 -0.01(-0.24%)
Oct 30, 2020 4.160 4.170 4.020 4.120 2,206,700 -0.07(-1.67%)
Oct 29, 2020 4.030 4.220 3.960 4.190 3,950,718 +0.02(+0.48%)
Oct 28, 2020 4.260 4.350 4.170 4.170 3,555,549 -0.34(-7.54%)
Oct 27, 2020 4.740 4.805 4.500 4.510 1,999,699 -0.34(-7.01%)
Oct 26, 2020 4.940 4.960 4.820 4.850 1,417,704 -0.14(-2.81%)
Oct 23, 2020 4.950 5.060 4.835 4.990 1,577,900 +0.15(+3.10%)
Oct 22, 2020 4.870 4.920 4.750 4.840 2,528,716 +0.05(+1.04%)
Oct 21, 2020 4.660 4.870 4.620 4.790 1,906,844 +0.14(+3.01%)
Oct 20, 2020 4.620 4.690 4.550 4.650 2,278,794 +0.13(+2.88%)
Oct 19, 2020 4.610 4.725 4.520 4.520 1,264,269 +0.01(+0.22%)
Oct 16, 2020 4.640 4.690 4.510 4.510 1,423,300 -0.13(-2.80%)
Oct 15, 2020 4.580 4.680 4.523 4.640 960,449 -0.02(-0.43%)
Oct 14, 2020 4.650 4.730 4.610 4.660 1,265,027 +0.05(+1.08%)
Oct 13, 2020 4.710 4.715 4.560 4.610 1,464,940 -0.17(-3.56%)
Oct 12, 2020 4.840 4.840 4.670 4.780 1,428,748 -0.02(-0.42%)
Oct 09, 2020 4.770 4.890 4.670 4.800 1,808,900 +0.06(+1.27%)
Oct 08, 2020 4.480 4.750 4.470 4.740 1,888,875 +0.27(+6.04%)
Oct 07, 2020 4.640 4.730 4.470 4.470 2,592,179 -0.23(-4.89%)
Oct 06, 2020 4.820 4.970 4.640 4.700 3,388,128 +0.14(+3.07%)
Oct 05, 2020 4.600 4.680 4.510 4.560 1,274,488 +0.00(+0.00%)
Oct 02, 2020 4.450 4.600 4.421 4.560 2,113,100 +0.04(+0.88%)
Oct 01, 2020 4.380 4.530 4.360 4.520 1,777,237 +0.11(+2.49%)
Sep 30, 2020 4.300 4.460 4.300 4.410 1,739,477 +0.12(+2.80%)
Sep 29, 2020 4.480 4.500 4.290 4.290 1,910,053 -0.15(-3.38%)
Sep 28, 2020 4.460 4.680 4.430 4.440 2,969,646 +0.08(+1.83%)
Sep 25, 2020 4.350 4.380 4.310 4.360 3,045,600 -0.04(-0.91%)
Sep 24, 2020 4.290 4.510 4.210 4.400 4,622,415 +0.12(+2.80%)
Sep 23, 2020 4.450 4.570 4.260 4.280 2,493,896 -0.17(-3.82%)
Sep 22, 2020 4.660 4.685 4.430 4.450 3,053,127 -0.22(-4.71%)
Sep 21, 2020 4.780 4.780 4.600 4.670 3,088,233 -0.25(-5.08%)
Sep 18, 2020 5.180 5.180 4.890 4.920 2,881,400 -0.33(-6.29%)
Sep 17, 2020 5.110 5.300 5.065 5.250 1,259,003 +0.02(+0.38%)
Sep 16, 2020 5.140 5.310 5.090 5.230 1,395,708 +0.11(+2.15%)
Sep 15, 2020 5.180 5.230 5.080 5.120 945,440 -0.06(-1.16%)
Sep 14, 2020 5.150 5.190 5.020 5.180 1,376,993 +0.11(+2.17%)
Sep 11, 2020 5.170 5.230 5.040 5.070 2,304,700 -0.13(-2.50%)
Sep 10, 2020 5.370 5.470 5.200 5.200 2,024,149 -0.17(-3.17%)
Sep 09, 2020 5.660 5.660 5.350 5.370 2,247,673 -0.04(-0.74%)
Sep 08, 2020 5.410 5.490 5.310 5.410 1,379,645 -0.12(-2.17%)
Sep 04, 2020 5.530 5.590 5.355 5.530 3,019,400 -0.01(-0.18%)
Sep 03, 2020 5.770 5.940 5.510 5.540 3,276,447 -0.03(-0.54%)
Sep 02, 2020 5.670 5.690 5.520 5.570 2,139,223 -0.03(-0.54%)
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.