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

26.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.470 5.500 5.260 5.300 1,600,227 -0.24(-4.33%)
Aug 28, 2020 5.300 5.575 5.265 5.540 2,124,400 +0.30(+5.73%)
Aug 27, 2020 5.250 5.340 5.145 5.240 2,687,440 +0.08(+1.55%)
Aug 26, 2020 5.520 5.540 5.150 5.160 2,267,571 -0.35(-6.35%)
Aug 25, 2020 5.460 5.510 5.300 5.510 1,620,233 +0.12(+2.23%)
Aug 24, 2020 5.200 5.470 5.160 5.390 2,077,550 +0.27(+5.27%)
Aug 21, 2020 5.100 5.185 5.045 5.120 1,665,000 +0.00(+0.00%)
Aug 20, 2020 4.980 5.170 4.900 5.120 2,461,594 -0.02(-0.39%)
Aug 19, 2020 5.330 5.400 5.140 5.140 1,779,093 -0.22(-4.10%)
Aug 18, 2020 5.390 5.470 5.300 5.360 1,274,340 +0.02(+0.37%)
Aug 17, 2020 5.630 5.630 5.320 5.340 2,798,200 -0.33(-5.82%)
Aug 14, 2020 5.580 5.720 5.530 5.670 1,961,900 +0.07(+1.25%)
Aug 13, 2020 5.720 5.870 5.600 5.600 1,872,113 -0.11(-1.93%)
Aug 12, 2020 5.930 5.941 5.580 5.710 2,327,013 -0.15(-2.56%)
Aug 11, 2020 5.870 6.140 5.850 5.860 4,316,102 +0.06(+1.03%)
Aug 10, 2020 5.550 5.810 5.550 5.800 2,627,500 +0.29(+5.26%)
Aug 07, 2020 5.500 5.600 5.445 5.510 1,817,500 -0.15(-2.65%)
Aug 06, 2020 5.580 5.700 5.490 5.660 1,907,159 -0.09(-1.57%)
Aug 05, 2020 5.540 5.790 5.540 5.750 3,444,172 +0.13(+2.31%)
Aug 04, 2020 5.630 5.780 5.590 5.620 2,770,581 -0.09(-1.58%)
Aug 03, 2020 5.650 5.850 5.500 5.710 3,042,826 -0.07(-1.21%)
Jul 31, 2020 6.110 6.110 5.780 5.780 3,091,200 -0.33(-5.40%)
Jul 30, 2020 6.200 6.220 6.050 6.110 1,577,790 -0.20(-3.17%)
Jul 29, 2020 6.290 6.375 6.230 6.310 1,632,084 +0.04(+0.64%)
Jul 28, 2020 6.100 6.375 6.070 6.270 1,386,106 +0.12(+1.95%)
Jul 27, 2020 6.130 6.190 6.040 6.150 1,250,837 +0.05(+0.82%)
Jul 24, 2020 6.160 6.250 6.049 6.100 1,355,600 -0.18(-2.87%)
Jul 23, 2020 6.420 6.500 6.240 6.280 1,815,209 -0.19(-2.94%)
Jul 22, 2020 6.410 6.540 6.390 6.470 1,159,259 -0.05(-0.77%)
Jul 21, 2020 6.360 6.650 6.330 6.520 2,089,871 +0.33(+5.33%)
Jul 20, 2020 6.180 6.220 6.065 6.190 1,485,254 +0.01(+0.16%)
Jul 17, 2020 6.220 6.270 6.110 6.180 1,357,100 +0.00(+0.00%)
Jul 16, 2020 6.400 6.479 6.140 6.180 1,701,668 -0.30(-4.63%)
Jul 15, 2020 6.150 6.510 6.085 6.480 3,278,895 +0.48(+8.00%)
Jul 14, 2020 5.920 6.010 5.820 6.000 2,371,249 -0.07(-1.15%)
Jul 13, 2020 6.120 6.185 5.975 6.070 3,356,402 +0.01(+0.17%)
Jul 10, 2020 5.890 6.060 5.870 6.060 2,603,200 +0.13(+2.19%)
Jul 09, 2020 6.130 6.180 5.915 5.930 2,784,919 -0.15(-2.47%)
Jul 08, 2020 6.170 6.205 6.010 6.080 1,588,202 +0.02(+0.33%)
Jul 07, 2020 6.270 6.310 6.045 6.060 2,212,082 -0.26(-4.11%)
Jul 06, 2020 6.300 6.345 6.135 6.320 2,376,202 +0.28(+4.64%)
Jul 02, 2020 6.320 6.550 6.010 6.040 3,533,800 -0.01(-0.17%)
Jul 01, 2020 6.090 6.300 6.050 6.050 2,652,138 +0.07(+1.17%)
Jun 30, 2020 6.050 6.080 5.930 5.980 2,612,703 -0.24(-3.86%)
Jun 29, 2020 5.890 6.230 5.750 6.220 4,012,952 +0.54(+9.51%)
Jun 26, 2020 6.010 6.030 5.680 5.680 3,579,800 -0.43(-7.04%)
Jun 25, 2020 6.000 6.180 5.910 6.110 3,172,499 +0.03(+0.49%)
Jun 24, 2020 6.540 6.560 6.060 6.080 3,021,836 -0.51(-7.74%)
Jun 23, 2020 6.620 6.623 6.470 6.590 2,184,762 +0.17(+2.65%)
Jun 22, 2020 6.680 6.700 6.380 6.420 2,871,916 -0.15(-2.28%)
Jun 19, 2020 6.740 6.770 6.570 6.570 3,410,900 -0.03(-0.45%)
Jun 18, 2020 6.600 6.840 6.530 6.600 3,277,047 -0.22(-3.23%)
Jun 17, 2020 6.870 6.990 6.680 6.820 2,594,703 -0.14(-2.01%)
Jun 16, 2020 7.280 7.290 6.860 6.960 5,749,915 +0.27(+4.04%)
Jun 15, 2020 6.500 6.850 6.380 6.690 5,364,714 -0.39(-5.51%)
Jun 12, 2020 7.140 7.340 6.880 7.080 5,336,900 +0.49(+7.44%)
Jun 11, 2020 6.630 7.130 6.500 6.590 5,251,142 -1.03(-13.52%)
Jun 10, 2020 8.350 8.390 7.600 7.620 5,764,013 -0.81(-9.61%)
Jun 09, 2020 8.390 8.610 8.240 8.430 6,387,143 -0.37(-4.20%)
Jun 08, 2020 7.870 8.820 7.720 8.800 9,404,258 +1.51(+20.71%)
Jun 05, 2020 7.470 7.650 7.135 7.290 7,486,100 +0.29(+4.14%)
Jun 04, 2020 6.700 7.200 6.580 7.000 6,496,440 +0.20(+2.94%)
Jun 03, 2020 7.000 7.280 6.710 6.800 9,179,844 +0.47(+7.42%)
Jun 02, 2020 5.780 6.330 5.730 6.330 6,812,059 +0.82(+14.88%)
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.