Embraer SA ADR (ERJ) Historical Stock Data
61.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERJ is down -0.08% a day on average. There have been 13 days where Embraer SA ADR closed green and 17 days where ERJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 62.66 | 61.61 | ↓$1.05 (-1.68%) | 61.27 | 62.90 | 743.44K |
| 2025-11-28 | 62.23 | 62.72 | ↑$0.49 (0.80%) | 62.07 | 62.84 | 287.22K |
| 2025-11-25 | 61.32 | 60.99 | ↓$0.33 (-0.54%) | 59.73 | 61.68 | 1.20M |
| 2025-11-24 | 61.40 | 60.94 | ↓$0.46 (-0.75%) | 60.70 | 61.46 | 536K |
| 2025-11-21 | 62.66 | 60.99 | ↓$1.67 (-2.67%) | 60.59 | 62.76 | 0.92M |
| 2025-11-20 | 65.00 | 62.05 | ↓$2.95 (-4.54%) | 61.05 | 65.78 | 1.19M |
| 2025-11-18 | 63.10 | 63.29 | ↑$0.19 (0.30%) | 62.30 | 63.79 | 688.42K |
| 2025-11-17 | 63.48 | 63.20 | ↓$0.28 (-0.44%) | 62.68 | 64.05 | 0.93M |
| 2025-11-14 | 62.77 | 62.88 | ↑$0.11 (0.18%) | 62.12 | 63.09 | 804.41K |
| 2025-11-13 | 63.84 | 62.64 | ↓$1.20 (-1.88%) | 62.58 | 64.05 | 868.21K |
| 2025-11-11 | 66.28 | 65.59 | ↓$0.69 (-1.04%) | 65.10 | 66.40 | 646.78K |
| 2025-11-10 | 65.48 | 65.32 | ↓$0.16 (-0.24%) | 65.16 | 66.02 | 654.70K |
| 2025-11-07 | 64.59 | 64.40 | ↓$0.19 (-0.29%) | 63.89 | 65.04 | 1.06M |
| 2025-11-05 | 62.79 | 64.58 | ↑$1.79 (2.85%) | 62.66 | 65.21 | 1.14M |
| 2025-10-31 | 64.83 | 64.48 | ↓$0.35 (-0.54%) | 64.33 | 65.05 | 529.22K |
| 2025-10-30 | 65.21 | 65.22 | ↑$0.01 (0.02%) | 64.92 | 65.78 | 1.51M |
| 2025-10-29 | 67.12 | 65.81 | ↓$1.31 (-1.95%) | 65.51 | 67.44 | 1.11M |
| 2025-10-28 | 65.15 | 66.93 | ↑$1.78 (2.73%) | 64.84 | 67.22 | 1.81M |
| 2025-10-27 | 65.00 | 64.27 | ↓$0.73 (-1.12%) | 64.27 | 65.20 | 1.16M |
| 2025-10-24 | 64.50 | 64.18 | ↓$0.32 (-0.50%) | 63.74 | 64.73 | 762.88K |
| 2025-10-23 | 63.82 | 64.20 | ↑$0.38 (0.60%) | 63.17 | 64.44 | 1.36M |
| 2025-10-22 | 63.46 | 63.06 | ↓$0.40 (-0.63%) | 61.81 | 63.51 | 1.53M |
| 2025-10-21 | 60.80 | 63.83 | ↑$3.03 (4.98%) | 60.46 | 63.99 | 2.87M |
| 2025-10-20 | 60.27 | 60.70 | ↑$0.43 (0.71%) | 59.61 | 60.95 | 513.44K |
| 2025-10-17 | 58.96 | 59.47 | ↑$0.51 (0.86%) | 58.64 | 60.40 | 801.52K |
| 2025-10-16 | 58.93 | 59.55 | ↑$0.62 (1.05%) | 58.89 | 59.91 | 1M |
| 2025-10-15 | 60.01 | 59.16 | ↓$0.85 (-1.42%) | 58.05 | 60.44 | 1.20M |
| 2025-10-14 | 58.27 | 60.50 | ↑$2.23 (3.83%) | 57.33 | 60.55 | 1.69M |
| 2025-10-13 | 56.78 | 57.79 | ↑$1.01 (1.78%) | 56.37 | 57.91 | 815.96K |
| 2025-10-10 | 57.72 | 56.04 | ↓$1.68 (-2.91%) | 56.04 | 57.97 | 609.75K |
Create an account or log in to view more rows.
$ERJ I don't know shit
but I know I'm holdin till I at least triple up
$ERJ this is going to skyrocket tmr!!!
$ERJ steady steady n hold
$ERJ we need more volume
$ERJ added more calls on that drop
$ERJ Come on.. Let it fall.. buy later bulls
$ERJ BOUGHT TODAY!
$ERJ rubbish
$ERJ holding unfortunately lol
$ERJ to the moon!