Embraer SA ADR (ERJ) Historical Stock Data

10.72 ↓0.01 (-0.09%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, ERJ is up 0.69% a day on average. There have been 18 days where Embraer SA ADR closed green and 12 days where ERJ closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0210.6410.72↑$0.08 (0.75%)10.6010.85761.29K
2022-12-0110.7310.73↑$0.00 (0.00%)10.5810.861.34M
2022-11-3010.2410.62↑$0.38 (3.71%)10.0710.623.13M
2022-11-2910.5010.25↓$0.25 (-2.38%)10.1810.571.34M
2022-11-2810.7010.42↓$0.28 (-2.62%)10.3710.70802.41K
2022-11-2510.7510.74↓$0.01 (-0.09%)10.6310.90503.45K
2022-11-2310.5410.58↑$0.04 (0.38%)10.4510.63666.98K
2022-11-2210.6010.61↑$0.01 (0.09%)10.4610.70838.71K
2022-11-2110.6210.77↑$0.15 (1.41%)10.5410.901.10M
2022-11-1810.6210.53↓$0.09 (-0.85%)10.4510.931.40M
2022-11-1710.2010.26↑$0.06 (0.59%)9.7210.282.90M
2022-11-1610.3410.61↑$0.27 (2.61%)10.2710.752.53M
2022-11-1510.3010.36↑$0.06 (0.58%)9.9910.562.37M
2022-11-1410.029.83↓$0.19 (-1.90%)9.4910.143.53M
2022-11-1110.0510.38↑$0.34 (3.33%)10.0310.531.66M
2022-11-1010.049.89↓$0.15 (-1.49%)9.6110.183.06M
2022-11-0910.3210.28↓$0.04 (-0.39%)10.2310.681.28M
2022-11-0810.2810.38↑$0.10 (0.97%)10.2010.581.30M
2022-11-0710.4110.35↓$0.06 (-0.58%)10.0910.491.43M
2022-11-0410.9910.75↓$0.24 (-2.18%)10.5511.04872.34K
2022-11-0310.2410.54↑$0.30 (2.93%)10.1710.690.99M
2022-11-0210.6210.35↓$0.27 (-2.54%)10.3010.76868.78K
2022-11-0110.6710.70↑$0.03 (0.28%)10.4910.851.30M
2022-10-319.7010.57↑$0.87 (8.97%)9.6810.642.78M
2022-10-289.619.86↑$0.25 (2.60%)9.579.860.94M
2022-10-279.659.70↑$0.05 (0.52%)9.629.951.27M
2022-10-269.819.50↓$0.31 (-3.16%)9.499.991.17M
2022-10-259.459.93↑$0.48 (5.08%)9.439.951.71M
2022-10-249.539.51↓$0.02 (-0.21%)9.359.61690.18K
2022-10-219.289.69↑$0.41 (4.42%)9.269.73755.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$ERJ This is just getting warmed up.

0 Like Report
kairaae

$ERJ watch for another rejection up here

0 Like Report