Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

10.49 +0.37 (+3.66%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 10.24 10.74 10.24 10.49 2,537,748 +0.37(+3.66%)
May 25, 2022 9.800 10.12 9.720 10.12 3,247,302 +0.08(+0.80%)
May 24, 2022 10.50 10.50 9.855 10.04 2,671,484 -0.62(-5.82%)
May 23, 2022 10.58 10.73 10.34 10.66 1,500,276 +0.25(+2.40%)
May 20, 2022 10.64 10.69 10.15 10.41 1,866,840 -0.04(-0.38%)
May 19, 2022 10.57 10.77 10.34 10.45 2,251,583 +0.01(+0.10%)
May 18, 2022 10.94 11.12 10.26 10.44 2,722,135 -0.71(-6.37%)
May 17, 2022 10.92 11.26 10.89 11.15 1,921,473 +0.54(+5.09%)
May 16, 2022 10.92 11.07 10.59 10.61 1,551,728 -0.33(-3.02%)
May 13, 2022 10.63 11.13 10.63 10.94 2,745,656 +0.62(+6.01%)
May 12, 2022 10.27 10.77 10.09 10.32 2,767,672 +0.29(+2.89%)
May 11, 2022 10.07 10.56 9.955 10.03 1,903,890 -0.13(-1.28%)
May 10, 2022 10.35 10.44 9.790 10.16 2,846,613 -0.04(-0.39%)
May 09, 2022 10.93 10.99 10.17 10.20 3,198,266 -1.08(-9.57%)
May 06, 2022 11.36 11.64 10.99 11.28 2,669,180 -0.24(-2.08%)
May 05, 2022 11.64 11.72 11.16 11.52 1,554,990 -0.28(-2.37%)
May 04, 2022 11.29 11.81 11.01 11.80 1,817,233 +0.35(+3.06%)
May 03, 2022 11.08 11.57 11.08 11.45 2,009,839 +0.48(+4.38%)
May 02, 2022 11.35 11.40 10.54 10.97 2,793,967 -0.40(-3.52%)
Apr 29, 2022 11.76 11.85 11.34 11.37 3,250,882 -0.28(-2.40%)
Apr 28, 2022 10.96 11.70 10.91 11.65 2,051,513 +0.82(+7.57%)
Apr 27, 2022 11.01 11.06 10.57 10.83 3,725,162 -0.03(-0.28%)
Apr 26, 2022 11.30 11.32 10.84 10.86 3,629,788 -0.67(-5.81%)
Apr 25, 2022 11.21 11.59 11.10 11.53 2,633,173 +0.13(+1.14%)
Apr 22, 2022 11.64 11.88 11.26 11.40 2,583,419 -0.37(-3.14%)
Apr 21, 2022 12.35 12.49 11.67 11.77 2,721,935 -0.28(-2.32%)
Apr 20, 2022 12.15 12.19 11.93 12.05 2,015,035 -0.04(-0.33%)
Apr 19, 2022 11.61 12.17 11.59 12.09 2,148,787 +0.52(+4.49%)
Apr 18, 2022 11.59 11.70 11.44 11.57 1,851,951 -0.06(-0.52%)
Apr 14, 2022 11.73 11.81 11.54 11.63 1,582,712 -0.30(-2.51%)
Apr 13, 2022 11.72 12.07 11.66 11.93 1,909,328 +0.29(+2.49%)
Apr 12, 2022 12.03 12.14 11.55 11.64 2,195,892 -0.09(-0.77%)
Apr 11, 2022 11.84 12.03 11.69 11.73 2,682,755 -0.07(-0.59%)
Apr 08, 2022 12.00 12.19 11.76 11.80 2,360,248 -0.17(-1.42%)
Apr 07, 2022 11.95 12.05 11.69 11.97 2,655,752 -0.09(-0.75%)
Apr 06, 2022 12.08 12.28 11.76 12.06 2,205,953 -0.29(-2.35%)
Apr 05, 2022 13.11 13.15 12.33 12.35 3,245,526 -0.92(-6.93%)
Apr 04, 2022 13.06 13.27 12.88 13.27 2,281,991 +0.32(+2.47%)
Apr 01, 2022 12.80 12.96 12.63 12.95 2,242,354 +0.34(+2.70%)
Mar 31, 2022 12.90 12.97 12.61 12.61 2,184,309 -0.22(-1.71%)
Mar 30, 2022 13.02 13.12 12.79 12.83 1,596,283 -0.40(-3.02%)
Mar 29, 2022 13.03 13.52 12.94 13.23 3,230,691 +0.61(+4.83%)
Mar 28, 2022 12.60 12.71 12.32 12.62 2,039,779 -0.17(-1.33%)
Mar 25, 2022 12.93 13.05 12.75 12.79 2,683,637 +0.00(+0.00%)
Mar 24, 2022 12.69 12.82 12.53 12.79 2,211,483 +0.23(+1.83%)
Mar 23, 2022 12.43 12.68 12.35 12.56 1,492,870 +0.06(+0.48%)
Mar 22, 2022 12.55 12.67 12.24 12.50 1,850,246 +0.18(+1.46%)
Mar 21, 2022 12.17 12.35 11.95 12.32 2,196,453 +0.25(+2.07%)
Mar 18, 2022 11.83 12.19 11.74 12.07 4,157,588 +0.42(+3.61%)
Mar 17, 2022 11.13 11.71 10.97 11.65 2,364,522 +0.42(+3.74%)
Mar 16, 2022 10.82 11.34 10.80 11.23 4,845,601 +0.63(+5.94%)
Mar 15, 2022 10.37 10.69 10.22 10.60 3,748,667 +0.25(+2.42%)
Mar 14, 2022 10.58 10.66 10.08 10.35 3,689,604 -0.09(-0.86%)
Mar 11, 2022 11.30 11.35 10.38 10.44 5,633,238 -0.72(-6.45%)
Mar 10, 2022 11.77 10.93 11.16 8,044,037 -2.10(-15.84%)
Mar 09, 2022 12.98 13.53 12.92 13.26 4,038,042 +0.93(+7.54%)
Mar 08, 2022 12.27 12.80 11.92 12.33 3,195,607 +0.29(+2.41%)
Mar 07, 2022 12.95 13.08 12.02 12.04 2,556,080 -0.97(-7.46%)
Mar 04, 2022 13.37 13.45 12.84 13.01 2,879,810 -0.57(-4.20%)
Mar 03, 2022 13.92 13.97 13.47 13.58 1,968,309 -0.42(-3.00%)
Mar 02, 2022 13.38 14.08 13.30 14.00 3,599,710 +0.85(+6.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.