Embraer SA ADR (ERJ) Historical Stock Data
47.79 ↓0.89 (-1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERJ is up 0.52% a day on average. There have been 17 days where Embraer SA ADR closed green and 13 days where ERJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 48.50 | 47.79 | ↓$0.71 (-1.46%) | 47.55 | 48.69 | 634.15K |
| 2025-05-20 | 49.61 | 48.68 | ↓$0.93 (-1.87%) | 48.39 | 49.64 | 720.52K |
| 2025-05-19 | 48.62 | 49.98 | ↑$1.36 (2.80%) | 48.62 | 50.14 | 767.37K |
| 2025-05-16 | 48.69 | 48.81 | ↑$0.12 (0.25%) | 47.95 | 49.32 | 0.91M |
| 2025-05-15 | 49.60 | 49.39 | ↓$0.21 (-0.42%) | 49.01 | 49.83 | 723.75K |
| 2025-05-14 | 49.74 | 49.68 | ↓$0.06 (-0.12%) | 49.35 | 50.45 | 731.58K |
| 2025-05-13 | 48.59 | 49.40 | ↑$0.81 (1.67%) | 48.56 | 49.60 | 1.75M |
| 2025-05-12 | 47.70 | 48.05 | ↑$0.35 (0.73%) | 46.85 | 48.86 | 1.21M |
| 2025-05-09 | 49.32 | 48.21 | ↓$1.11 (-2.24%) | 47.69 | 49.74 | 1.65M |
| 2025-05-08 | 48.16 | 49.49 | ↑$1.33 (2.76%) | 47.63 | 50.01 | 2.04M |
| 2025-05-07 | 46.32 | 46.97 | ↑$0.65 (1.40%) | 46.22 | 47.44 | 1.24M |
| 2025-05-06 | 44.42 | 46.46 | ↑$2.04 (4.59%) | 43.80 | 46.71 | 2.15M |
| 2025-05-05 | 46.96 | 46.57 | ↓$0.39 (-0.83%) | 46.16 | 47.27 | 1.54M |
| 2025-05-02 | 46.54 | 46.72 | ↑$0.18 (0.39%) | 46.41 | 47.25 | 1.18M |
| 2025-05-01 | 45.92 | 45.79 | ↓$0.13 (-0.28%) | 45.39 | 46.39 | 611.44K |
| 2025-04-30 | 44.97 | 45.94 | ↑$0.97 (2.16%) | 44.61 | 46.05 | 883.67K |
| 2025-04-29 | 45.18 | 45.59 | ↑$0.42 (0.92%) | 44.90 | 45.74 | 745.11K |
| 2025-04-28 | 44.80 | 45.38 | ↑$0.58 (1.29%) | 44.71 | 45.92 | 874.70K |
| 2025-04-25 | 44.66 | 44.79 | ↑$0.13 (0.29%) | 44.27 | 45.00 | 587.55K |
| 2025-04-24 | 44.44 | 44.59 | ↑$0.15 (0.34%) | 43.94 | 45.00 | 861.24K |
| 2025-04-23 | 44.30 | 44.25 | ↓$0.05 (-0.11%) | 44.10 | 44.81 | 656.76K |
| 2025-04-22 | 42.75 | 42.71 | ↓$0.04 (-0.09%) | 41.90 | 43.08 | 1.17M |
| 2025-04-21 | 43.52 | 42.08 | ↓$1.44 (-3.31%) | 41.91 | 43.67 | 1.16M |
| 2025-04-17 | 42.59 | 43.56 | ↑$0.97 (2.28%) | 42.50 | 43.89 | 1.39M |
| 2025-04-16 | 43.57 | 42.56 | ↓$1.01 (-2.32%) | 42.39 | 43.66 | 1.20M |
| 2025-04-15 | 43.81 | 44.12 | ↑$0.31 (0.71%) | 43.70 | 44.72 | 1.37M |
| 2025-04-14 | 42.95 | 43.09 | ↑$0.14 (0.33%) | 42.49 | 43.49 | 1.36M |
| 2025-04-11 | 41.39 | 41.31 | ↓$0.08 (-0.19%) | 40.58 | 42.00 | 3.32M |
| 2025-04-10 | 42.11 | 41.04 | ↓$1.07 (-2.54%) | 40.71 | 42.24 | 3.21M |
| 2025-04-09 | 39.69 | 43.10 | ↑$3.41 (8.59%) | 38.78 | 43.70 | 2.61M |
Create an account or log in to view more rows.
$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!
$ERJ I hate this company.
$ERJ Hedgies
we aren't going anywhere!
$ERJ hope everyone has a good weekend