Stock Quote

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

12.89 +0.24 (+1.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.18 13.18 12.78 12.89 1,838,017 +0.24(+1.90%)
Jan 30, 2023 12.98 13.00 12.63 12.65 944,934 -0.16(-1.25%)
Jan 27, 2023 12.85 13.02 12.75 12.81 1,146,325 -0.28(-2.14%)
Jan 26, 2023 13.18 13.41 13.06 13.09 1,642,346 -0.11(-0.83%)
Jan 25, 2023 13.11 13.34 12.99 13.20 1,932,684 +0.14(+1.07%)
Jan 24, 2023 12.99 13.08 12.75 13.06 1,560,189 +0.47(+3.73%)
Jan 23, 2023 12.47 12.71 12.38 12.59 930,501 +0.08(+0.64%)
Jan 20, 2023 12.61 12.72 12.49 12.51 836,784 -0.13(-1.03%)
Jan 19, 2023 12.64 12.75 12.39 12.64 1,220,885 +0.03(+0.24%)
Jan 18, 2023 13.14 13.27 12.60 12.61 2,415,831 -0.23(-1.79%)
Jan 17, 2023 12.70 13.04 12.60 12.84 2,804,066 +0.50(+4.05%)
Jan 13, 2023 12.22 12.48 12.22 12.34 1,203,915 -0.03(-0.24%)
Jan 12, 2023 12.46 12.58 12.14 12.37 2,169,787 +0.33(+2.74%)
Jan 11, 2023 11.70 12.11 11.64 12.04 2,010,111 +0.48(+4.15%)
Jan 10, 2023 11.25 11.67 11.16 11.56 1,177,777 +0.31(+2.76%)
Jan 09, 2023 11.33 11.42 11.23 11.25 1,165,107 +0.13(+1.17%)
Jan 06, 2023 11.24 11.33 11.11 11.12 1,143,033 +0.06(+0.54%)
Jan 05, 2023 11.14 11.18 10.93 11.06 1,496,754 +0.04(+0.36%)
Jan 04, 2023 10.48 11.03 10.46 11.02 1,055,240 +0.36(+3.38%)
Jan 03, 2023 10.74 10.91 10.66 10.66 1,127,818 -0.27(-2.47%)
Dec 30, 2022 10.79 10.98 10.79 10.93 965,025 +0.00(+0.00%)
Dec 29, 2022 10.96 10.98 10.80 10.93 1,205,076 +0.15(+1.39%)
Dec 28, 2022 10.73 10.95 10.70 10.78 1,032,290 +0.23(+2.18%)
Dec 27, 2022 10.61 10.70 10.47 10.55 1,447,229 -0.45(-4.09%)
Dec 23, 2022 10.95 11.01 10.85 11.00 655,086 +0.13(+1.20%)
Dec 22, 2022 10.92 11.05 10.64 10.87 1,016,105 +0.02(+0.18%)
Dec 21, 2022 10.79 10.91 10.71 10.85 1,217,511 +0.06(+0.56%)
Dec 20, 2022 10.56 10.91 10.53 10.79 1,463,887 +0.53(+5.17%)
Dec 19, 2022 10.16 10.45 10.08 10.26 1,470,899 -0.03(-0.29%)
Dec 16, 2022 10.21 10.32 10.10 10.29 1,657,283 +0.10(+0.98%)
Dec 15, 2022 10.34 10.48 10.16 10.19 1,463,303 -0.34(-3.23%)
Dec 14, 2022 10.03 10.60 9.910 10.53 2,076,996 +0.41(+4.05%)
Dec 13, 2022 10.26 10.61 10.01 10.12 2,081,068 -0.02(-0.20%)
Dec 12, 2022 9.860 10.16 9.700 10.14 1,361,397 +0.11(+1.10%)
Dec 09, 2022 10.15 10.26 10.00 10.03 927,197 -0.15(-1.47%)
Dec 08, 2022 10.40 10.49 10.14 10.18 712,585 -0.20(-1.93%)
Dec 07, 2022 10.31 10.49 9.975 10.38 1,460,531 -0.03(-0.29%)
Dec 06, 2022 10.42 10.54 10.17 10.41 1,985,424 +0.16(+1.56%)
Dec 05, 2022 10.50 10.51 10.25 10.25 905,534 -0.47(-4.38%)
Dec 02, 2022 10.64 10.85 10.60 10.72 762,846 -0.01(-0.09%)
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.