Embraer SA ADR (ERJ) Historical Stock Data
26.52 ↓0.56 (-2.07%)
As of May 7, 2024, 10:27am EST.
Historical Data
In the past 30 trading days, ERJ is up 0.18% a day on average. There have been 15 days where Embraer SA ADR closed green and 15 days where ERJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 26.91 | 27.08 | ↑$0.17 (0.63%) | 26.80 | 27.47 | 2.24M |
| 2024-05-03 | 26.13 | 26.96 | ↑$0.83 (3.18%) | 26.05 | 27.04 | 1.97M |
| 2024-05-02 | 26.46 | 25.77 | ↓$0.69 (-2.61%) | 25.66 | 26.56 | 1.39M |
| 2024-05-01 | 25.68 | 25.95 | ↑$0.27 (1.05%) | 25.05 | 26.37 | 2.29M |
| 2024-04-30 | 25.90 | 25.55 | ↓$0.35 (-1.35%) | 25.52 | 25.92 | 768.72K |
| 2024-04-29 | 26.05 | 26.09 | ↑$0.04 (0.15%) | 25.83 | 26.27 | 2.80M |
| 2024-04-26 | 25.48 | 25.99 | ↑$0.51 (2.00%) | 25.48 | 26.16 | 2.02M |
| 2024-04-25 | 24.04 | 25.00 | ↑$0.96 (3.99%) | 24.02 | 25.11 | 1.77M |
| 2024-04-24 | 24.22 | 24.46 | ↑$0.24 (0.99%) | 24.07 | 24.47 | 2.25M |
| 2024-04-23 | 24.14 | 24.28 | ↑$0.14 (0.58%) | 24.07 | 24.65 | 1.59M |
| 2024-04-22 | 23.93 | 24.20 | ↑$0.27 (1.13%) | 23.91 | 24.50 | 2.01M |
| 2024-04-19 | 24.24 | 23.79 | ↓$0.45 (-1.86%) | 23.57 | 24.56 | 1.64M |
| 2024-04-18 | 24.28 | 24.22 | ↓$0.06 (-0.25%) | 24.09 | 24.51 | 1.38M |
| 2024-04-17 | 24.60 | 24.40 | ↓$0.20 (-0.81%) | 24.10 | 24.78 | 1.18M |
| 2024-04-16 | 23.81 | 24.29 | ↑$0.48 (2.02%) | 23.42 | 24.31 | 2.44M |
| 2024-04-15 | 24.64 | 24.15 | ↓$0.49 (-1.99%) | 24.11 | 25.12 | 1.61M |
| 2024-04-12 | 25.25 | 24.85 | ↓$0.40 (-1.58%) | 24.69 | 25.40 | 1.12M |
| 2024-04-11 | 25.76 | 25.59 | ↓$0.17 (-0.66%) | 25.16 | 25.78 | 899.42K |
| 2024-04-10 | 25.62 | 25.89 | ↑$0.27 (1.05%) | 25.62 | 26.07 | 1.09M |
| 2024-04-09 | 26.01 | 25.98 | ↓$0.03 (-0.12%) | 25.49 | 26.08 | 1.42M |
| 2024-04-08 | 25.33 | 25.83 | ↑$0.50 (1.97%) | 25.32 | 25.97 | 0.98M |
| 2024-04-05 | 25.85 | 25.59 | ↓$0.26 (-1.01%) | 25.39 | 25.86 | 0.93M |
| 2024-04-04 | 26.39 | 25.65 | ↓$0.74 (-2.80%) | 25.65 | 26.93 | 2.02M |
| 2024-04-03 | 25.60 | 26.19 | ↑$0.59 (2.30%) | 25.47 | 26.38 | 1.37M |
| 2024-04-02 | 25.96 | 25.87 | ↓$0.09 (-0.35%) | 25.42 | 26.15 | 1.66M |
| 2024-04-01 | 26.51 | 25.64 | ↓$0.87 (-3.28%) | 25.57 | 26.57 | 1.82M |
| 2024-03-28 | 26.70 | 26.64 | ↓$0.06 (-0.22%) | 26.49 | 27.25 | 2.10M |
| 2024-03-27 | 26.67 | 26.65 | ↓$0.02 (-0.07%) | 26.42 | 26.80 | 1.65M |
| 2024-03-26 | 26.63 | 26.76 | ↑$0.13 (0.49%) | 26.40 | 26.99 | 1.87M |
| 2024-03-25 | 26.32 | 27.04 | ↑$0.72 (2.74%) | 26.25 | 27.17 | 3.99M |
Create an account or log in to view more rows.
$ERJ Let’s goooo
$ERJ bought more
$ERJ When they tell me diversifying is for idiots
$ERJ hmm...
$ERJ HODLing
and buying more when I can.
$ERJ prepare your cash to buy dip
$ERJ not happening this week or in the next months
just keep hodl!
$ERJ lets go!!
$ERJ the best advice has been no stop losses. Would have cost a fortune!!!
$ERJ gimme gimme