Embraer SA ADR (ERJ) Historical Stock Data

29.29 ↓0.02 (-0.07%)
As of July 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ERJ is down -0.03% a day on average. There have been 16 days where Embraer SA ADR closed green and 14 days where ERJ closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1829.3229.29↓$0.03 (-0.10%)29.0729.501.07M
2024-07-1729.6029.31↓$0.29 (-0.98%)29.2930.311.71M
2024-07-1630.2130.00↓$0.21 (-0.70%)29.5830.541.20M
2024-07-1529.4229.91↑$0.49 (1.67%)29.1130.141.09M
2024-07-1229.5729.41↓$0.16 (-0.54%)29.4030.291.38M
2024-07-1129.4329.70↑$0.27 (0.92%)29.2529.861.53M
2024-07-1029.1829.40↑$0.22 (0.75%)29.0629.783.04M
2024-07-0927.1728.72↑$1.55 (5.70%)27.1428.883.77M
2024-07-0826.3226.74↑$0.42 (1.60%)26.2026.800.99M
2024-07-0527.1326.17↓$0.96 (-3.54%)26.1627.201.12M
2024-07-0326.4326.92↑$0.49 (1.85%)26.4027.08725.38K
2024-07-0225.6525.90↑$0.25 (0.97%)25.2425.901.69M
2024-07-0125.9326.04↑$0.11 (0.42%)25.7426.311.58M
2024-06-2827.3425.80↓$1.54 (-5.63%)25.2927.373.43M
2024-06-2727.5327.67↑$0.14 (0.51%)27.4727.97825.15K
2024-06-2627.3227.40↑$0.08 (0.29%)27.0927.651.45M
2024-06-2528.0627.52↓$0.54 (-1.92%)27.5228.130.91M
2024-06-2428.3627.81↓$0.55 (-1.94%)27.7628.49858.98K
2024-06-2126.8827.63↑$0.75 (2.79%)26.8027.782.02M
2024-06-2027.3926.66↓$0.73 (-2.67%)26.5527.771.95M
2024-06-1827.3727.13↓$0.24 (-0.88%)26.8427.551.89M
2024-06-1727.5327.75↑$0.22 (0.80%)27.0628.021.59M
2024-06-1428.9527.73↓$1.22 (-4.21%)27.6929.143.26M
2024-06-1329.7629.42↓$0.34 (-1.14%)28.9129.861.05M
2024-06-1228.8629.59↑$0.73 (2.53%)28.7229.601.70M
2024-06-1129.1928.89↓$0.30 (-1.03%)28.8429.952.45M
2024-06-1028.5029.15↑$0.65 (2.28%)28.4029.392.19M
2024-06-0727.6728.85↑$1.18 (4.26%)27.6129.443.37M
2024-06-0628.1128.13↑$0.02 (0.07%)27.5628.451.25M
2024-06-0528.6627.75↓$0.91 (-3.18%)27.5228.821.41M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$ERJ There is nothing wrong with a decent pullback

0 Like Report
millimaker

$ERJ HODLing
and buying more when I can.

0 Like Report