ERJ

Embraer Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Embraer SA ERJ NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.13 -0.82% 15.76 07:21:59
Open Price Low Price High Price Close Price Prev Close
15.89
more quote information »

ERJ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

ERJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 15.89 -0.22 -1.37% 16.27 16.32 15.81 1,315,310
Sep 16 2021 16.11 -0.31 -1.89% 16.20 16.31 16.07 956,915
Sep 15 2021 16.42 0.17 1.05% 16.24 16.48 16.09 726,150
Sep 14 2021 16.25 -0.44 -2.64% 16.69 16.78 16.19 1,094,193
Sep 13 2021 16.69 0.62 3.86% 16.60 17.01 16.29 1,401,015
Sep 10 2021 16.07 -0.35 -2.13% 16.70 16.82 16.01 2,434,985
Sep 09 2021 16.42 0.61 3.86% 16.13 16.76 16.005 2,298,060
Sep 08 2021 15.81 -1.10 -6.51% 16.40 16.92 15.795 3,952,039
Sep 07 2021 16.91 0.03 0.18% 16.75 17.31 16.63 1,791,938
Sep 03 2021 16.88 -0.80 -4.52% 17.49 17.52 16.78 1,733,438
Sep 02 2021 17.68 -0.03 -0.17% 18.11 18.19 17.525 1,897,983
Sep 01 2021 17.71 -0.23 -1.28% 18.10 18.13 17.67 1,620,682
Aug 31 2021 17.94 0.19 1.07% 18.08 18.39 17.72 2,506,784
Aug 30 2021 17.75 -0.35 -1.93% 18.00 18.04 17.5606 1,727,295
Aug 27 2021 18.10 0.49 2.78% 17.82 18.23 17.80 2,049,056
Aug 26 2021 17.61 -0.28 -1.57% 17.95 18.17 17.53 3,485,375
Aug 25 2021 17.89 0.65 3.77% 17.07 17.97 16.90 4,223,907
Aug 24 2021 17.24 1.57 10.02% 16.62 17.27 16.54 5,311,516
Aug 23 2021 15.67 0.97 6.6% 14.84 15.71 14.81 2,465,042
Aug 20 2021 14.70 0.25 1.73% 14.21 14.81 14.005 1,953,502
See More Historical Prices ยป
Your Recent History
NYSE
ERJ
Embraer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210920 11:43:38