Stock Quote

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

9.710 +0.360 (+3.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 9.580 9.795 9.490 9.710 1,272,257 +0.36(+3.85%)
Oct 03, 2022 9.050 9.430 8.810 9.350 1,949,480 +0.75(+8.72%)
Sep 30, 2022 8.590 8.990 8.530 8.600 2,421,636 -0.31(-3.48%)
Sep 29, 2022 9.310 9.335 8.784 8.910 1,100,120 -0.67(-6.99%)
Sep 28, 2022 9.280 9.650 9.235 9.580 1,799,635 +0.21(+2.24%)
Sep 27, 2022 9.400 9.600 9.285 9.370 1,067,231 +0.15(+1.63%)
Sep 26, 2022 9.480 9.715 9.200 9.220 1,400,416 -0.46(-4.75%)
Sep 23, 2022 10.27 10.31 9.470 9.680 2,079,325 -0.97(-9.11%)
Sep 22, 2022 10.62 10.71 10.30 10.65 1,226,447 +0.16(+1.53%)
Sep 21, 2022 10.85 10.90 10.48 10.49 2,013,733 -0.32(-2.96%)
Sep 20, 2022 10.35 10.82 10.30 10.81 1,534,442 +0.43(+4.14%)
Sep 19, 2022 9.910 10.40 9.900 10.38 1,049,098 +0.25(+2.47%)
Sep 16, 2022 10.04 10.18 9.935 10.13 1,040,216 -0.22(-2.13%)
Sep 15, 2022 10.22 10.55 10.14 10.35 1,102,747 +0.17(+1.67%)
Sep 14, 2022 10.05 10.18 9.940 10.18 1,005,390 +0.06(+0.59%)
Sep 13, 2022 10.14 10.38 10.06 10.12 1,728,861 -0.53(-4.98%)
Sep 12, 2022 10.76 10.85 10.60 10.65 815,433 +0.07(+0.66%)
Sep 09, 2022 10.40 10.63 10.39 10.58 1,126,011 +0.23(+2.22%)
Sep 08, 2022 10.32 10.49 10.14 10.35 2,512,352 +0.08(+0.78%)
Sep 07, 2022 9.960 10.33 9.930 10.27 996,444 +0.26(+2.60%)
Sep 06, 2022 10.02 10.11 9.800 10.01 1,258,256 -0.18(-1.77%)
Sep 02, 2022 10.53 10.54 10.15 10.19 2,012,110 -0.18(-1.74%)
Sep 01, 2022 10.54 10.55 10.00 10.37 2,329,386 -0.29(-2.72%)
Aug 31, 2022 11.09 11.22 10.63 10.66 1,142,478 -0.49(-4.39%)
Aug 30, 2022 11.54 11.55 10.98 11.15 973,310 -0.25(-2.19%)
Aug 29, 2022 11.40 11.55 11.30 11.40 840,216 +0.00(+0.00%)
Aug 26, 2022 11.74 11.78 11.33 11.40 1,796,549 -0.12(-1.04%)
Aug 25, 2022 11.22 11.59 11.22 11.52 995,843 +0.34(+3.04%)
Aug 24, 2022 10.97 11.49 10.93 11.18 1,979,370 +0.18(+1.64%)
Aug 23, 2022 10.83 11.05 10.83 11.00 1,721,430 +0.20(+1.85%)
Aug 22, 2022 11.00 11.00 10.75 10.80 1,545,801 -0.47(-4.17%)
Aug 19, 2022 11.65 11.65 11.19 11.27 1,771,422 -0.51(-4.33%)
Aug 18, 2022 11.73 11.88 11.51 11.78 1,190,938 +0.04(+0.34%)
Aug 17, 2022 11.63 11.88 11.55 11.74 1,133,805 -0.10(-0.84%)
Aug 16, 2022 11.75 11.93 11.67 11.84 1,907,539 +0.05(+0.42%)
Aug 15, 2022 11.40 11.87 11.33 11.79 1,609,383 +0.19(+1.64%)
Aug 12, 2022 11.30 11.70 11.28 11.60 3,229,766 +0.47(+4.22%)
Aug 11, 2022 11.24 11.29 11.02 11.13 1,739,620 +0.04(+0.36%)
Aug 10, 2022 11.00 11.44 10.87 11.09 2,037,913 +0.47(+4.43%)
Aug 09, 2022 10.70 10.79 10.57 10.62 1,898,486 -0.05(-0.47%)
Aug 08, 2022 10.48 10.89 10.47 10.67 2,042,261 +0.33(+3.19%)
Aug 05, 2022 9.980 10.38 9.920 10.34 1,423,427 +0.16(+1.57%)
Aug 04, 2022 10.04 10.36 9.800 10.18 2,025,394 +0.63(+6.60%)
Aug 03, 2022 9.250 9.570 9.165 9.550 1,344,988 +0.34(+3.69%)
Aug 02, 2022 9.210 9.315 9.050 9.210 1,033,440 -0.06(-0.65%)
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.